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
2024-10-284,000.004,055.004,000.004,030.003,624.857,099
2024-10-254,095.004,100.003,970.004,000.003,597.8726,283
2024-10-244,105.004,110.004,045.004,080.003,669.8316,169
2024-10-234,050.004,105.003,985.004,105.003,692.3121,228
2024-10-224,160.004,175.004,030.004,050.003,642.8450,856
2024-10-214,170.004,215.004,150.004,175.003,755.2811,237
2024-10-184,180.004,190.004,155.004,170.003,750.789,077
2024-10-174,190.004,195.004,165.004,170.003,750.7815,053
2024-10-164,175.004,200.004,170.004,170.003,750.788,626
2024-10-154,205.004,225.004,185.004,185.003,764.2712,145
2024-10-144,190.004,215.004,185.004,205.003,782.265,814
2024-10-114,230.004,270.004,185.004,190.003,768.7720,943
2024-10-104,250.004,250.004,195.004,200.003,777.7615,630
2024-10-084,265.004,280.004,235.004,250.003,822.7412,136
2024-10-074,240.004,280.004,220.004,265.003,836.2321,804
2024-10-044,275.004,375.004,200.004,240.003,813.7410,439
2024-10-024,325.004,340.004,260.004,270.003,840.738,853
2024-09-304,375.004,385.004,315.004,325.003,890.208,904
2024-09-274,390.004,390.004,340.004,360.003,921.6810,118
2024-09-264,400.004,400.004,340.004,370.003,930.6723,469
2024-09-254,410.004,410.004,360.004,370.003,930.678,282
2024-09-244,350.004,500.004,335.004,400.003,957.6618,984
2024-09-234,445.004,450.004,345.004,425.003,980.146,111
2024-09-204,395.004,475.004,390.004,425.003,980.149,398
2024-09-194,415.004,445.004,350.004,375.003,935.174,956
2024-09-134,350.004,400.004,305.004,395.003,953.168,199
2024-09-124,325.004,330.004,280.004,330.003,894.699,235
2024-09-114,360.004,360.004,260.004,285.003,854.226,808
2024-09-104,345.004,370.004,275.004,315.003,881.204,791
2024-09-094,200.004,400.004,175.004,330.003,894.6921,048
2024-09-064,570.004,570.004,375.004,400.003,957.6635,125
2024-09-054,550.004,570.004,460.004,510.004,056.6015,913
2024-09-044,600.004,695.004,475.004,500.004,047.6028,821
2024-09-034,685.004,685.004,565.004,600.004,137.5524,331
2024-09-024,700.004,700.004,590.004,615.004,151.0425,016
2024-08-304,720.004,720.004,635.004,655.004,187.0216,995
2024-08-294,700.004,760.004,655.004,695.004,223.0021,554
2024-08-284,765.004,765.004,700.004,710.004,236.495,947
2024-08-274,710.004,745.004,700.004,720.004,245.498,737
2024-08-264,775.004,775.004,710.004,725.004,249.9814,196
2024-08-234,725.004,770.004,705.004,730.004,254.485,864
2024-08-224,780.004,780.004,705.004,725.004,249.984,205
2024-08-214,780.004,780.004,705.004,720.004,245.4912,616
2024-08-204,730.004,730.004,690.004,720.004,245.4924,040
2024-08-194,780.004,795.004,705.004,705.004,232.0016,838
2024-08-164,795.004,835.004,760.004,780.004,299.4620,757
2024-08-144,810.004,865.004,780.004,795.004,312.9510,339
2024-08-134,810.004,890.004,805.004,815.004,330.9410,294
2024-08-124,790.004,870.004,735.004,860.004,371.4123,915
2024-08-094,600.004,750.004,600.004,720.004,245.4919,315
2024-08-084,560.004,585.004,500.004,580.004,119.5614,508
2024-08-074,475.004,600.004,475.004,560.004,101.5724,732
2024-08-064,435.004,595.004,435.004,470.004,020.6247,863
2024-08-054,840.004,845.004,365.004,435.003,989.1461,091
2024-08-024,960.004,960.004,830.004,845.004,357.9221,743
2024-08-014,975.004,980.004,950.004,960.004,461.3610,301
2024-07-314,930.004,985.004,925.004,950.004,452.3638,671
2024-07-304,920.004,955.004,910.004,935.004,438.8712,587
2024-07-294,870.004,975.004,870.004,950.004,452.3630,508
2024-07-264,805.004,895.004,805.004,870.004,380.4113,971
← NewerPage 9 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.