Dongbu Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24,900.00	25,400.00	24,900.00	25,250.00	24,578.34	302
2024-01-26	25,150.00	25,150.00	24,900.00	24,900.00	24,237.65	258
2024-01-25	25,650.00	25,650.00	24,800.00	24,800.00	24,140.31	123
2024-01-24	25,900.00	25,900.00	24,750.00	25,350.00	24,675.68	302
2024-01-23	25,700.00	25,700.00	24,500.00	24,950.00	24,286.32	528
2024-01-22	27,000.00	27,000.00	24,550.00	25,000.00	24,334.99	1,952
2024-01-19	23,550.00	24,050.00	23,250.00	24,050.00	23,410.26	215
2024-01-18	23,950.00	23,950.00	23,000.00	23,250.00	22,631.54	1,307
2024-01-17	22,850.00	23,750.00	22,850.00	23,700.00	23,069.57	104
2024-01-16	23,800.00	23,800.00	23,750.00	23,750.00	23,118.24	61
2024-01-15	23,950.00	23,950.00	23,900.00	23,900.00	23,264.25	10
2024-01-12	24,350.00	24,350.00	23,650.00	23,700.00	23,069.57	251
2024-01-11	23,600.00	24,350.00	23,600.00	24,250.00	23,604.94	199
2024-01-10	24,350.00	24,350.00	23,550.00	23,600.00	22,972.23	1,179
2024-01-09	24,350.00	24,700.00	24,200.00	24,350.00	23,702.28	386
2024-01-08	24,400.00	24,550.00	24,350.00	24,350.00	23,702.28	583
2024-01-05	26,150.00	26,150.00	23,500.00	24,400.00	23,750.95	2,213
2024-01-04	25,900.00	26,400.00	25,700.00	26,150.00	25,454.40	205
2024-01-03	26,150.00	26,450.00	25,900.00	25,900.00	25,211.05	356
2024-01-02	26,400.00	27,400.00	26,150.00	26,150.00	25,454.40	742
2023-12-28	25,900.00	26,650.00	25,750.00	26,400.00	25,697.75	665
2023-12-27	26,300.00	26,800.00	25,900.00	25,900.00	25,211.05	971
2023-12-26	27,300.00	27,300.00	26,400.00	26,800.00	25,746.42	462
2023-12-22	27,100.00	27,100.00	26,300.00	26,900.00	25,842.49	570
2023-12-21	27,500.00	27,500.00	26,400.00	26,400.00	25,362.14	426
2023-12-20	27,300.00	27,300.00	26,950.00	26,950.00	25,890.52	1,005
2023-12-19	27,650.00	27,650.00	26,400.00	27,150.00	26,082.66	501
2023-12-18	26,850.00	27,200.00	26,400.00	26,800.00	25,746.42	388
2023-12-15	27,300.00	27,950.00	26,850.00	26,850.00	25,794.45	479
2023-12-14	27,150.00	27,200.00	26,750.00	27,200.00	26,130.69	1,490
2023-12-13	27,650.00	27,650.00	26,700.00	27,300.00	26,226.76	868
2023-12-12	28,450.00	28,450.00	27,700.00	27,700.00	26,611.04	1,336
2023-12-11	28,150.00	28,650.00	28,150.00	28,500.00	27,379.59	2,739
2023-12-08	27,450.00	28,000.00	27,150.00	27,850.00	26,755.14	1,964
2023-12-07	27,900.00	27,900.00	27,150.00	27,150.00	26,082.66	799
2023-12-06	26,900.00	27,000.00	26,550.00	26,950.00	25,890.52	708
2023-12-05	27,450.00	27,450.00	26,550.00	26,550.00	25,506.25	854
2023-12-04	27,050.00	27,400.00	27,050.00	27,100.00	26,034.62	1,494
2023-12-01	27,800.00	28,050.00	26,800.00	27,150.00	26,082.66	4,058
2023-11-30	24,800.00	27,200.00	24,800.00	26,500.00	25,458.21	1,465
2023-11-29	25,200.00	25,450.00	24,800.00	24,800.00	23,825.04	422
2023-11-28	25,550.00	25,550.00	25,100.00	25,100.00	24,113.25	271
2023-11-27	25,500.00	25,500.00	25,050.00	25,050.00	24,065.21	1,150
2023-11-24	27,800.00	28,800.00	26,500.00	26,500.00	25,458.21	3,425
2023-11-23	26,300.00	26,300.00	26,000.00	26,150.00	25,121.97	471
2023-11-22	25,650.00	25,800.00	25,100.00	25,800.00	24,785.73	1,508
2023-11-21	25,050.00	25,200.00	25,050.00	25,100.00	24,113.25	106
2023-11-20	25,000.00	25,000.00	24,300.00	24,900.00	23,921.11	627
2023-11-17	25,500.00	25,500.00	24,550.00	24,600.00	23,632.91	282
2023-11-16	24,450.00	24,450.00	24,200.00	24,450.00	23,488.80	79
2023-11-15	24,400.00	24,450.00	24,300.00	24,400.00	23,440.77	318
2023-11-14	24,500.00	24,500.00	24,050.00	24,300.00	23,344.70	176
2023-11-13	24,300.00	24,350.00	24,050.00	24,050.00	23,104.53	96
2023-11-10	24,000.00	24,000.00	23,450.00	23,900.00	22,960.42	352
2023-11-09	23,950.00	23,950.00	23,800.00	23,850.00	22,912.39	135
2023-11-08	24,250.00	24,250.00	23,700.00	24,000.00	23,056.49	61
2023-11-07	24,250.00	24,250.00	23,850.00	24,250.00	23,296.66	452
2023-11-06	24,050.00	24,300.00	23,600.00	24,000.00	23,056.49	1,183
2023-11-03	24,050.00	24,050.00	23,950.00	23,950.00	23,008.46	236
2023-11-02	24,050.00	24,300.00	23,750.00	23,750.00	22,816.32	50

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.