Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,790.00 | 7,940.00 | 7,780.00 | 7,800.00 | 7,800.00 | 33,247 |
| 2026-10-15 | 8,060.00 | 8,060.00 | 7,500.00 | 7,790.00 | 7,790.00 | 54,770 |
| 2026-10-14 | 8,170.00 | 8,260.00 | 7,950.00 | 8,060.00 | 8,060.00 | 33,065 |
| 2026-10-13 | 8,060.00 | 8,160.00 | 7,770.00 | 8,040.00 | 8,040.00 | 54,556 |
| 2026-10-12 | 8,360.00 | 8,360.00 | 8,010.00 | 8,170.00 | 8,170.00 | 45,971 |
| 2026-10-08 | 8,260.00 | 8,410.00 | 8,150.00 | 8,270.00 | 8,270.00 | 35,916 |
| 2026-10-07 | 8,410.00 | 8,500.00 | 8,260.00 | 8,260.00 | 8,260.00 | 16,910 |
| 2026-10-06 | 8,500.00 | 8,520.00 | 8,300.00 | 8,400.00 | 8,400.00 | 23,104 |
| 2026-10-02 | 8,230.00 | 8,480.00 | 8,160.00 | 8,480.00 | 8,480.00 | 25,992 |
| 2026-10-01 | 8,250.00 | 8,340.00 | 8,130.00 | 8,230.00 | 8,230.00 | 25,091 |
| 2026-09-30 | 8,340.00 | 8,360.00 | 8,180.00 | 8,280.00 | 8,280.00 | 21,599 |
| 2026-09-29 | 8,440.00 | 8,440.00 | 8,100.00 | 8,180.00 | 8,180.00 | 33,950 |
| 2026-09-28 | 8,460.00 | 8,460.00 | 8,240.00 | 8,430.00 | 8,430.00 | 24,777 |
| 2026-09-23 | 8,600.00 | 8,650.00 | 8,280.00 | 8,300.00 | 8,300.00 | 55,643 |
| 2026-09-22 | 8,680.00 | 8,750.00 | 8,560.00 | 8,580.00 | 8,580.00 | 33,132 |
| 2026-09-21 | 8,680.00 | 8,750.00 | 8,410.00 | 8,570.00 | 8,570.00 | 68,778 |
| 2026-09-18 | 8,400.00 | 8,900.00 | 8,240.00 | 8,650.00 | 8,650.00 | 117,783 |
| 2026-09-17 | 8,440.00 | 8,580.00 | 8,240.00 | 8,360.00 | 8,360.00 | 64,205 |
| 2026-09-16 | 8,240.00 | 8,620.00 | 8,030.00 | 8,390.00 | 8,390.00 | 172,172 |
| 2026-09-15 | 8,020.00 | 8,220.00 | 7,940.00 | 8,030.00 | 8,030.00 | 37,446 |
| 2026-09-14 | 8,240.00 | 8,310.00 | 7,980.00 | 7,990.00 | 7,990.00 | 29,327 |
| 2026-09-11 | 8,290.00 | 8,390.00 | 8,160.00 | 8,240.00 | 8,240.00 | 54,950 |
| 2026-09-10 | 8,050.00 | 8,530.00 | 7,740.00 | 8,300.00 | 8,300.00 | 119,935 |
| 2026-09-09 | 7,890.00 | 8,100.00 | 7,790.00 | 7,830.00 | 7,830.00 | 62,147 |
| 2026-09-08 | 7,740.00 | 7,980.00 | 7,680.00 | 7,790.00 | 7,790.00 | 58,112 |
| 2026-09-07 | 7,520.00 | 7,700.00 | 7,400.00 | 7,680.00 | 7,680.00 | 29,315 |
| 2026-09-04 | 7,500.00 | 7,570.00 | 7,420.00 | 7,520.00 | 7,520.00 | 21,103 |
| 2026-09-03 | 7,570.00 | 7,600.00 | 7,170.00 | 7,500.00 | 7,500.00 | 53,935 |
| 2026-09-02 | 7,660.00 | 7,660.00 | 7,260.00 | 7,300.00 | 7,300.00 | 40,398 |
| 2026-09-01 | 7,500.00 | 7,590.00 | 7,300.00 | 7,500.00 | 7,500.00 | 68,448 |
| 2026-08-31 | 7,630.00 | 7,650.00 | 7,340.00 | 7,440.00 | 7,440.00 | 28,427 |
| 2026-08-28 | 7,520.00 | 7,630.00 | 7,350.00 | 7,630.00 | 7,630.00 | 29,216 |
| 2026-08-27 | 7,670.00 | 7,800.00 | 7,480.00 | 7,520.00 | 7,520.00 | 50,064 |
| 2026-08-26 | 7,650.00 | 7,670.00 | 7,340.00 | 7,670.00 | 7,670.00 | 42,773 |
| 2026-08-25 | 7,320.00 | 7,650.00 | 7,140.00 | 7,480.00 | 7,480.00 | 36,437 |
| 2026-08-24 | 7,380.00 | 7,390.00 | 7,220.00 | 7,350.00 | 7,350.00 | 37,969 |
| 2026-08-21 | 7,700.00 | 7,700.00 | 7,160.00 | 7,430.00 | 7,430.00 | 71,764 |
| 2026-08-20 | 7,740.00 | 9,100.00 | 7,550.00 | 7,590.00 | 7,590.00 | 113,136 |
| 2026-08-19 | 8,000.00 | 8,000.00 | 7,600.00 | 7,740.00 | 7,740.00 | 46,029 |
| 2026-08-18 | 8,280.00 | 8,300.00 | 7,880.00 | 8,040.00 | 8,040.00 | 72,320 |
| 2026-08-14 | 7,790.00 | 8,290.00 | 7,710.00 | 8,280.00 | 8,280.00 | 159,457 |
| 2026-08-13 | 7,310.00 | 7,690.00 | 7,310.00 | 7,630.00 | 7,630.00 | 80,463 |
| 2026-08-12 | 7,220.00 | 7,380.00 | 6,900.00 | 7,350.00 | 7,350.00 | 29,802 |
| 2026-08-11 | 7,080.00 | 7,290.00 | 7,080.00 | 7,220.00 | 7,220.00 | 31,219 |
| 2026-08-10 | 7,160.00 | 7,170.00 | 6,960.00 | 7,110.00 | 7,110.00 | 31,229 |
| 2026-08-07 | 6,930.00 | 6,980.00 | 6,800.00 | 6,960.00 | 6,960.00 | 26,075 |
| 2026-08-06 | 6,770.00 | 6,960.00 | 6,730.00 | 6,930.00 | 6,930.00 | 38,687 |
| 2026-08-05 | 6,630.00 | 6,800.00 | 6,610.00 | 6,770.00 | 6,770.00 | 36,214 |
| 2026-08-04 | 6,250.00 | 6,590.00 | 6,190.00 | 6,580.00 | 6,580.00 | 50,434 |
| 2026-08-03 | 6,160.00 | 6,400.00 | 6,100.00 | 6,150.00 | 6,150.00 | 47,642 |
| 2026-07-31 | 6,010.00 | 6,290.00 | 5,990.00 | 6,170.00 | 6,170.00 | 26,532 |
| 2026-07-30 | 6,010.00 | 6,150.00 | 5,780.00 | 5,980.00 | 5,980.00 | 71,643 |
| 2026-07-29 | 6,650.00 | 6,650.00 | 5,710.00 | 5,840.00 | 5,840.00 | 122,845 |
| 2026-07-28 | 6,750.00 | 6,750.00 | 6,270.00 | 6,340.00 | 6,340.00 | 41,692 |
| 2026-07-27 | 6,780.00 | 6,950.00 | 6,650.00 | 6,760.00 | 6,760.00 | 29,710 |
| 2026-07-24 | 6,730.00 | 6,950.00 | 6,680.00 | 6,780.00 | 6,780.00 | 36,565 |
| 2026-07-23 | 6,780.00 | 6,850.00 | 6,290.00 | 6,730.00 | 6,730.00 | 60,167 |
| 2026-07-22 | 6,300.00 | 6,600.00 | 6,230.00 | 6,290.00 | 6,290.00 | 47,004 |
| 2026-07-21 | 6,280.00 | 6,450.00 | 6,090.00 | 6,270.00 | 6,270.00 | 68,098 |
| 2026-07-20 | 6,790.00 | 6,790.00 | 6,260.00 | 6,270.00 | 6,270.00 | 60,014 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 900.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2019-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.