Dongbu Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 22,250.00 | 22,250.00 | 22,050.00 | 22,200.00 | 21,609.47 | 1,074 |
| 2024-07-24 | 22,700.00 | 22,700.00 | 22,350.00 | 22,700.00 | 22,096.17 | 149 |
| 2024-07-23 | 22,800.00 | 22,800.00 | 22,400.00 | 22,650.00 | 22,047.50 | 38 |
| 2024-07-22 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 21,998.83 | 213 |
| 2024-07-19 | 22,450.00 | 22,600.00 | 22,450.00 | 22,600.00 | 21,998.83 | 116 |
| 2024-07-18 | 22,450.00 | 22,450.00 | 22,400.00 | 22,450.00 | 21,852.82 | 294 |
| 2024-07-17 | 22,500.00 | 22,750.00 | 22,500.00 | 22,700.00 | 22,096.17 | 416 |
| 2024-07-16 | 22,600.00 | 22,600.00 | 22,000.00 | 22,500.00 | 21,901.49 | 666 |
| 2024-07-15 | 22,500.00 | 22,500.00 | 22,200.00 | 22,450.00 | 21,852.82 | 337 |
| 2024-07-12 | 22,500.00 | 22,500.00 | 22,200.00 | 22,500.00 | 21,901.49 | 1,195 |
| 2024-07-11 | 22,700.00 | 22,700.00 | 22,450.00 | 22,500.00 | 21,901.49 | 375 |
| 2024-07-10 | 22,600.00 | 22,600.00 | 22,400.00 | 22,450.00 | 21,852.82 | 146 |
| 2024-07-09 | 22,650.00 | 22,650.00 | 22,450.00 | 22,450.00 | 21,852.82 | 352 |
| 2024-07-08 | 22,600.00 | 22,700.00 | 22,600.00 | 22,600.00 | 21,998.83 | 200 |
| 2024-07-05 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 21,998.83 | 393 |
| 2024-07-04 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 21,998.83 | 96 |
| 2024-07-03 | 22,550.00 | 22,700.00 | 22,550.00 | 22,700.00 | 22,096.17 | 470 |
| 2024-07-02 | 22,600.00 | 22,800.00 | 22,550.00 | 22,700.00 | 22,096.17 | 355 |
| 2024-07-01 | 23,200.00 | 23,200.00 | 22,500.00 | 22,600.00 | 21,998.83 | 930 |
| 2024-06-28 | 23,050.00 | 23,050.00 | 22,800.00 | 23,000.00 | 22,388.19 | 632 |
| 2024-06-27 | 22,400.00 | 23,150.00 | 22,200.00 | 23,150.00 | 22,534.20 | 1,317 |
| 2024-06-26 | 22,750.00 | 23,000.00 | 22,200.00 | 22,200.00 | 21,609.47 | 1,141 |
| 2024-06-25 | 23,150.00 | 23,150.00 | 22,550.00 | 22,750.00 | 22,144.84 | 1,493 |
| 2024-06-24 | 23,000.00 | 23,000.00 | 22,600.00 | 23,000.00 | 22,388.19 | 2,355 |
| 2024-06-21 | 24,100.00 | 24,100.00 | 23,000.00 | 23,000.00 | 22,388.19 | 4,565 |
| 2024-06-20 | 24,500.00 | 24,700.00 | 23,000.00 | 23,450.00 | 22,826.22 | 10,817 |
| 2024-06-19 | 23,700.00 | 30,600.00 | 23,700.00 | 24,500.00 | 23,848.29 | 42,444 |
| 2024-06-18 | 22,700.00 | 23,550.00 | 22,700.00 | 23,550.00 | 22,923.56 | 834 |
| 2024-06-17 | 22,500.00 | 22,600.00 | 22,500.00 | 22,600.00 | 21,998.83 | 214 |
| 2024-06-14 | 22,450.00 | 22,450.00 | 22,200.00 | 22,200.00 | 21,609.47 | 86 |
| 2024-06-13 | 22,450.00 | 22,450.00 | 22,250.00 | 22,250.00 | 21,658.14 | 28 |
| 2024-06-12 | 22,200.00 | 22,350.00 | 22,200.00 | 22,200.00 | 21,609.47 | 182 |
| 2024-06-11 | 22,600.00 | 22,600.00 | 22,400.00 | 22,400.00 | 21,804.15 | 131 |
| 2024-06-10 | 22,650.00 | 22,650.00 | 22,250.00 | 22,550.00 | 21,950.16 | 29 |
| 2024-06-07 | 22,450.00 | 22,650.00 | 22,200.00 | 22,650.00 | 22,047.50 | 162 |
| 2024-06-05 | 22,750.00 | 22,750.00 | 22,250.00 | 22,500.00 | 21,901.49 | 318 |
| 2024-06-04 | 22,200.00 | 22,700.00 | 22,200.00 | 22,550.00 | 21,950.16 | 1,325 |
| 2024-06-03 | 22,700.00 | 22,700.00 | 22,600.00 | 22,700.00 | 22,096.17 | 39 |
| 2024-05-31 | 23,500.00 | 23,500.00 | 22,200.00 | 22,700.00 | 22,096.17 | 3,001 |
| 2024-05-30 | 23,450.00 | 23,550.00 | 23,450.00 | 23,550.00 | 22,923.56 | 6 |
| 2024-05-29 | 23,300.00 | 23,650.00 | 23,300.00 | 23,600.00 | 22,972.23 | 206 |
| 2024-05-28 | 23,150.00 | 23,700.00 | 23,150.00 | 23,350.00 | 22,728.88 | 80 |
| 2024-05-27 | 23,200.00 | 23,400.00 | 23,200.00 | 23,350.00 | 22,728.88 | 21 |
| 2024-05-24 | 23,100.00 | 23,500.00 | 23,100.00 | 23,400.00 | 22,777.55 | 24 |
| 2024-05-23 | 23,300.00 | 23,300.00 | 23,250.00 | 23,250.00 | 22,631.54 | 14 |
| 2024-05-22 | 23,600.00 | 23,600.00 | 23,250.00 | 23,300.00 | 22,680.21 | 31 |
| 2024-05-21 | 23,700.00 | 23,700.00 | 23,450.00 | 23,600.00 | 22,972.23 | 45 |
| 2024-05-20 | 23,150.00 | 23,500.00 | 23,150.00 | 23,500.00 | 22,874.89 | 92 |
| 2024-05-17 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 22,874.89 | 517 |
| 2024-05-16 | 23,600.00 | 24,000.00 | 23,600.00 | 23,900.00 | 23,264.25 | 55 |
| 2024-05-14 | 24,500.00 | 24,500.00 | 23,500.00 | 23,600.00 | 22,972.23 | 439 |
| 2024-05-13 | 24,000.00 | 24,000.00 | 23,450.00 | 23,450.00 | 22,826.22 | 101 |
| 2024-05-09 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 22,972.23 | 1 |
| 2024-05-08 | 23,700.00 | 23,700.00 | 23,550.00 | 23,650.00 | 23,020.90 | 31 |
| 2024-05-07 | 23,700.00 | 23,700.00 | 23,050.00 | 23,700.00 | 23,069.57 | 194 |
| 2024-05-03 | 23,750.00 | 23,750.00 | 23,700.00 | 23,700.00 | 23,069.57 | 19 |
| 2024-05-02 | 23,400.00 | 23,450.00 | 23,400.00 | 23,450.00 | 22,826.22 | 196 |
| 2024-04-30 | 23,450.00 | 23,450.00 | 23,150.00 | 23,450.00 | 22,826.22 | 146 |
| 2024-04-29 | 23,350.00 | 23,350.00 | 23,100.00 | 23,200.00 | 22,582.87 | 203 |
| 2024-04-26 | 22,850.00 | 23,350.00 | 22,850.00 | 23,350.00 | 22,728.88 | 268 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 350.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 550.0000 KRW |
| 2021-12-29 | 950.0000 KRW |
| 2020-12-29 | 950.0000 KRW |
| 2019-12-27 | 750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.