Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 005960.KO stock page

Dongbu historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-233,600.003,630.003,550.003,580.003,393.2218,853
2025-01-223,610.003,630.003,570.003,600.003,412.1716,210
2025-01-213,670.003,670.003,580.003,610.003,421.6515,188
2025-01-203,640.003,640.003,615.003,630.003,440.6111,376
2025-01-173,680.003,680.003,590.003,615.003,426.3912,670
2025-01-163,710.003,715.003,610.003,650.003,459.5727,648
2025-01-153,790.003,790.003,570.003,645.003,454.8322,803
2025-01-143,800.003,815.003,740.003,740.003,544.879,268
2025-01-133,755.003,825.003,755.003,760.003,563.836,430
2025-01-103,755.003,845.003,740.003,755.003,559.0915,003
2025-01-093,825.003,830.003,750.003,760.003,563.8317,173
2025-01-083,850.003,865.003,770.003,790.003,592.2622,937
2025-01-073,865.003,865.003,810.003,830.003,630.179,541
2025-01-063,820.003,870.003,795.003,820.003,620.7023,341
2025-01-033,835.003,870.003,800.003,825.003,625.4312,354
2025-01-023,815.003,825.003,780.003,820.003,620.7015,323
2024-12-303,825.003,825.003,780.003,825.003,625.4310,813
2024-12-273,920.003,920.003,805.003,825.003,625.4326,602
2024-12-263,900.003,955.003,865.003,920.003,525.9152,950
2024-12-243,920.003,920.003,855.003,900.003,507.9213,083
2024-12-233,950.003,950.003,870.003,920.003,525.917,027
2024-12-203,970.003,970.003,860.003,865.003,476.4410,098
2024-12-193,915.003,980.003,880.003,945.003,548.4010,458
2024-12-183,935.004,005.003,885.003,955.003,557.3934,618
2024-12-173,900.003,950.003,875.003,925.003,530.4112,209
2024-12-163,890.003,930.003,850.003,900.003,507.9224,067
2024-12-133,875.003,945.003,820.003,890.003,498.9315,084
2024-12-123,755.003,880.003,725.003,880.003,489.9327,699
2024-12-113,700.003,825.003,685.003,755.003,377.5034,101
2024-12-103,580.003,720.003,580.003,675.003,305.5434,059
2024-12-093,700.003,710.003,570.003,580.003,220.0945,054
2024-12-063,810.003,880.003,745.003,770.003,390.9924,643
2024-12-053,950.003,995.003,705.003,825.003,440.4620,954
2024-12-043,960.003,980.003,910.003,950.003,552.9038,363
2024-12-034,045.004,065.003,990.004,030.003,624.8516,981
2024-12-024,000.004,100.003,920.003,985.003,584.3833,408
2024-11-294,090.004,090.003,975.004,000.003,597.8717,060
2024-11-284,110.004,115.004,030.004,040.003,633.8512,152
2024-11-273,985.004,185.003,980.004,070.003,660.8330,486
2024-11-263,970.003,990.003,930.003,980.003,579.8814,889
2024-11-254,000.004,015.003,935.003,970.003,570.8919,940
2024-11-223,900.004,000.003,900.003,975.003,575.3823,611
2024-11-213,860.003,920.003,815.003,920.003,525.9138,834
2024-11-203,870.003,870.003,770.003,815.003,431.479,959
2024-11-193,810.003,905.003,810.003,830.003,444.9614,171
2024-11-183,850.003,955.003,850.003,865.003,476.4416,640
2024-11-153,890.003,930.003,800.003,870.003,480.9425,106
2024-11-143,825.003,940.003,790.003,855.003,467.4513,699
2024-11-133,915.003,965.003,750.003,775.003,395.4940,027
2024-11-123,945.004,110.003,890.003,915.003,521.4270,940
2024-11-114,005.004,005.003,920.003,940.003,543.9014,774
2024-11-083,975.004,030.003,975.004,005.003,602.379,588
2024-11-074,030.004,030.003,950.004,010.003,606.876,456
2024-11-064,040.004,040.003,985.003,995.003,593.3714,698
2024-11-054,000.004,020.003,985.004,005.003,602.377,792
2024-11-044,040.004,040.003,985.004,005.003,602.3713,603
2024-11-014,040.004,050.004,005.004,040.003,633.857,395
2024-10-314,045.004,075.003,970.004,010.003,606.8715,437
2024-10-304,030.004,030.003,985.004,015.003,611.363,115
2024-10-294,095.004,095.003,995.004,005.003,602.375,099
← NewerPage 8 of 21 · 1,227 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.