Dongbu Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22,850.00 | 23,350.00 | 22,850.00 | 23,350.00 | 22,728.88 | 268 |
| 2024-04-25 | 23,200.00 | 23,250.00 | 23,200.00 | 23,250.00 | 22,631.54 | 110 |
| 2024-04-24 | 23,250.00 | 23,250.00 | 23,150.00 | 23,200.00 | 22,582.87 | 168 |
| 2024-04-23 | 22,900.00 | 23,200.00 | 22,500.00 | 23,150.00 | 22,534.20 | 149 |
| 2024-04-22 | 23,300.00 | 23,300.00 | 22,900.00 | 23,000.00 | 22,388.19 | 15 |
| 2024-04-19 | 22,850.00 | 23,150.00 | 22,850.00 | 23,150.00 | 22,534.20 | 16 |
| 2024-04-18 | 22,800.00 | 23,200.00 | 22,800.00 | 23,200.00 | 22,582.87 | 260 |
| 2024-04-17 | 22,800.00 | 23,200.00 | 22,800.00 | 22,800.00 | 22,193.51 | 134 |
| 2024-04-16 | 23,100.00 | 23,200.00 | 22,800.00 | 22,800.00 | 22,193.51 | 206 |
| 2024-04-15 | 23,000.00 | 23,050.00 | 22,800.00 | 22,800.00 | 22,193.51 | 106 |
| 2024-04-12 | 23,250.00 | 23,250.00 | 23,050.00 | 23,100.00 | 22,485.53 | 87 |
| 2024-04-11 | 23,150.00 | 23,150.00 | 23,050.00 | 23,100.00 | 22,485.53 | 9 |
| 2024-04-09 | 22,950.00 | 23,450.00 | 22,950.00 | 23,250.00 | 22,631.54 | 44 |
| 2024-04-08 | 23,650.00 | 23,650.00 | 22,950.00 | 22,950.00 | 22,339.52 | 536 |
| 2024-04-05 | 23,000.00 | 23,550.00 | 23,000.00 | 23,550.00 | 22,923.56 | 125 |
| 2024-04-04 | 23,100.00 | 23,600.00 | 23,100.00 | 23,300.00 | 22,680.21 | 127 |
| 2024-04-03 | 24,000.00 | 24,000.00 | 23,100.00 | 23,100.00 | 22,485.53 | 370 |
| 2024-04-02 | 24,000.00 | 24,400.00 | 23,950.00 | 24,000.00 | 23,361.59 | 1,718 |
| 2024-04-01 | 23,000.00 | 23,900.00 | 23,000.00 | 23,900.00 | 23,264.25 | 2,072 |
| 2024-03-29 | 22,850.00 | 22,850.00 | 22,750.00 | 22,750.00 | 22,144.84 | 452 |
| 2024-03-28 | 22,550.00 | 22,950.00 | 22,550.00 | 22,750.00 | 22,144.84 | 393 |
| 2024-03-27 | 22,600.00 | 22,900.00 | 22,550.00 | 22,850.00 | 22,242.18 | 339 |
| 2024-03-26 | 22,600.00 | 22,900.00 | 22,550.00 | 22,550.00 | 21,950.16 | 560 |
| 2024-03-25 | 22,950.00 | 22,950.00 | 22,500.00 | 22,800.00 | 22,193.51 | 399 |
| 2024-03-22 | 22,650.00 | 22,850.00 | 22,650.00 | 22,750.00 | 22,144.84 | 227 |
| 2024-03-21 | 23,050.00 | 23,050.00 | 22,750.00 | 22,750.00 | 22,144.84 | 374 |
| 2024-03-20 | 23,250.00 | 23,250.00 | 22,850.00 | 23,000.00 | 22,388.19 | 236 |
| 2024-03-19 | 23,300.00 | 23,300.00 | 23,000.00 | 23,250.00 | 22,631.54 | 245 |
| 2024-03-18 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 22,680.21 | 8 |
| 2024-03-15 | 22,600.00 | 23,350.00 | 22,600.00 | 23,300.00 | 22,680.21 | 177 |
| 2024-03-14 | 23,350.00 | 23,350.00 | 23,300.00 | 23,300.00 | 22,680.21 | 184 |
| 2024-03-13 | 23,550.00 | 23,550.00 | 23,350.00 | 23,350.00 | 22,728.88 | 51 |
| 2024-03-12 | 23,200.00 | 23,700.00 | 23,200.00 | 23,550.00 | 22,923.56 | 71 |
| 2024-03-11 | 23,550.00 | 23,550.00 | 23,300.00 | 23,500.00 | 22,874.89 | 143 |
| 2024-03-08 | 23,700.00 | 23,700.00 | 23,100.00 | 23,550.00 | 22,923.56 | 200 |
| 2024-03-07 | 23,350.00 | 23,600.00 | 23,350.00 | 23,600.00 | 22,972.23 | 6 |
| 2024-03-06 | 23,550.00 | 23,750.00 | 23,250.00 | 23,650.00 | 23,020.90 | 29 |
| 2024-03-05 | 23,300.00 | 23,500.00 | 23,200.00 | 23,450.00 | 22,826.22 | 219 |
| 2024-03-04 | 24,200.00 | 24,200.00 | 23,300.00 | 23,300.00 | 22,680.21 | 749 |
| 2024-02-29 | 24,000.00 | 24,000.00 | 23,500.00 | 24,000.00 | 23,361.59 | 350 |
| 2024-02-28 | 24,000.00 | 24,250.00 | 24,000.00 | 24,150.00 | 23,507.60 | 70 |
| 2024-02-27 | 23,900.00 | 24,450.00 | 23,850.00 | 24,400.00 | 23,750.95 | 253 |
| 2024-02-26 | 23,800.00 | 24,450.00 | 23,800.00 | 24,450.00 | 23,799.62 | 260 |
| 2024-02-23 | 24,750.00 | 24,750.00 | 23,400.00 | 24,650.00 | 23,994.30 | 880 |
| 2024-02-22 | 24,950.00 | 24,950.00 | 24,300.00 | 24,750.00 | 24,091.64 | 51 |
| 2024-02-21 | 24,700.00 | 24,900.00 | 24,500.00 | 24,750.00 | 24,091.64 | 291 |
| 2024-02-20 | 24,850.00 | 24,850.00 | 24,550.00 | 24,750.00 | 24,091.64 | 150 |
| 2024-02-19 | 24,750.00 | 25,000.00 | 24,300.00 | 24,700.00 | 24,042.97 | 557 |
| 2024-02-16 | 24,100.00 | 24,700.00 | 24,000.00 | 24,700.00 | 24,042.97 | 349 |
| 2024-02-15 | 24,100.00 | 24,350.00 | 24,050.00 | 24,300.00 | 23,653.61 | 328 |
| 2024-02-14 | 24,300.00 | 24,500.00 | 24,000.00 | 24,350.00 | 23,702.28 | 91 |
| 2024-02-13 | 24,250.00 | 24,250.00 | 24,000.00 | 24,250.00 | 23,604.94 | 166 |
| 2024-02-08 | 24,100.00 | 24,300.00 | 24,100.00 | 24,250.00 | 23,604.94 | 178 |
| 2024-02-07 | 24,000.00 | 24,250.00 | 24,000.00 | 24,250.00 | 23,604.94 | 45 |
| 2024-02-06 | 23,700.00 | 24,150.00 | 23,700.00 | 24,000.00 | 23,361.59 | 101 |
| 2024-02-05 | 23,850.00 | 24,400.00 | 23,650.00 | 23,700.00 | 23,069.57 | 551 |
| 2024-02-02 | 24,700.00 | 24,700.00 | 23,600.00 | 23,850.00 | 23,215.58 | 2,631 |
| 2024-02-01 | 25,350.00 | 25,450.00 | 24,650.00 | 24,650.00 | 23,994.30 | 1,053 |
| 2024-01-31 | 25,100.00 | 25,100.00 | 24,250.00 | 25,050.00 | 24,383.66 | 147 |
| 2024-01-30 | 25,250.00 | 25,250.00 | 24,600.00 | 25,100.00 | 24,432.33 | 157 |
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.