Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 005960.KO stock page

Dongbu historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-233,795.003,900.003,770.003,885.003,682.3039,016
2025-04-223,735.003,775.003,695.003,760.003,563.8332,930
2025-04-213,700.003,735.003,640.003,725.003,530.6526,753
2025-04-183,615.003,655.003,600.003,655.003,464.3016,609
2025-04-173,600.003,645.003,570.003,615.003,426.395,688
2025-04-163,590.003,625.003,560.003,600.003,412.179,736
2025-04-153,550.003,605.003,525.003,590.003,402.707,974
2025-04-143,530.003,580.003,530.003,550.003,364.7810,420
2025-04-113,510.003,560.003,450.003,555.003,369.528,065
2025-04-103,570.003,570.003,475.003,505.003,322.139,681
2025-04-093,500.003,510.003,440.003,440.003,260.5212,096
2025-04-083,390.003,600.003,390.003,500.003,317.3912,868
2025-04-073,510.003,510.003,375.003,385.003,208.3925,374
2025-04-043,420.003,505.003,400.003,500.003,317.398,536
2025-04-033,500.003,500.003,420.003,445.003,265.267,582
2025-04-023,470.003,510.003,425.003,450.003,270.0011,987
2025-04-013,430.003,495.003,415.003,470.003,288.966,250
2025-03-313,460.003,515.003,400.003,405.003,227.357,705
2025-03-283,570.003,595.003,460.003,460.003,279.485,607
2025-03-273,500.003,535.003,485.003,510.003,326.878,980
2025-03-263,500.003,500.003,470.003,500.003,317.393,380
2025-03-253,500.003,525.003,465.003,480.003,298.4311,625
2025-03-243,500.003,620.003,480.003,480.003,298.4314,928
2025-03-213,620.003,620.003,525.003,525.003,341.0911,385
2025-03-203,605.003,625.003,580.003,580.003,393.226,149
2025-03-193,615.003,650.003,570.003,590.003,402.7022,154
2025-03-183,610.003,635.003,600.003,625.003,435.8730,255
2025-03-173,590.003,620.003,590.003,595.003,407.4315,564
2025-03-143,600.003,615.003,555.003,590.003,402.7011,240
2025-03-133,600.003,615.003,560.003,600.003,412.1715,242
2025-03-123,535.003,605.003,535.003,590.003,402.7012,533
2025-03-113,600.003,600.003,495.003,535.003,350.5723,856
2025-03-103,520.003,622.003,515.003,605.003,416.9120,880
2025-03-073,495.003,530.003,470.003,520.003,336.3521,514
2025-03-063,475.003,510.003,435.003,470.003,288.9614,802
2025-03-053,405.003,480.003,390.003,475.003,293.7031,000
2025-03-043,460.003,475.003,400.003,400.003,222.6134,945
2025-02-283,550.003,550.003,460.003,465.003,284.2225,917
2025-02-273,600.003,600.003,530.003,555.003,369.5228,436
2025-02-263,500.003,645.003,500.003,570.003,383.7421,796
2025-02-253,525.003,580.003,485.003,510.003,326.8754,951
2025-02-243,500.003,530.003,485.003,525.003,341.0938,291
2025-02-213,490.003,515.003,475.003,490.003,307.9135,274
2025-02-203,510.003,545.003,485.003,515.003,331.6133,388
2025-02-193,515.003,525.003,485.003,500.003,317.3933,174
2025-02-183,470.003,500.003,430.003,485.003,303.1724,876
2025-02-173,445.003,470.003,430.003,435.003,255.7824,131
2025-02-143,435.003,470.003,425.003,445.003,265.2617,106
2025-02-133,425.003,465.003,425.003,425.003,246.3028,122
2025-02-123,455.003,455.003,415.003,425.003,246.3015,382
2025-02-113,500.003,500.003,430.003,455.003,274.749,855
2025-02-103,440.003,460.003,425.003,445.003,265.266,482
2025-02-073,445.003,455.003,430.003,440.003,260.5214,312
2025-02-063,450.003,520.003,430.003,445.003,265.2631,406
2025-02-053,400.003,460.003,400.003,430.003,251.0412,377
2025-02-043,430.003,450.003,400.003,415.003,236.8325,798
2025-02-033,580.003,585.003,415.003,430.003,251.0447,272
2025-01-313,610.003,615.003,500.003,590.003,402.7013,433
2025-01-243,580.003,605.003,565.003,605.003,416.919,494
2025-01-233,600.003,630.003,550.003,580.003,393.2218,853
← NewerPage 7 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2024-12-27200.0000 KRW
2023-12-27300.0000 KRW
2022-12-28500.0000 KRW
2021-12-29900.0000 KRW
2020-12-29900.0000 KRW
2019-12-27700.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.