Dongbu Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23,900.00	23,900.00	23,500.00	23,900.00	22,960.42	23
2023-10-31	24,400.00	24,400.00	23,350.00	23,800.00	22,864.36	154
2023-10-30	24,300.00	24,300.00	23,800.00	24,000.00	23,056.49	57
2023-10-27	24,350.00	24,350.00	24,150.00	24,250.00	23,296.66	63
2023-10-26	24,400.00	24,400.00	23,500.00	24,200.00	23,248.63	291
2023-10-25	24,400.00	24,400.00	23,950.00	24,400.00	23,440.77	44
2023-10-24	23,800.00	24,350.00	23,800.00	24,350.00	23,392.73	160
2023-10-23	23,950.00	24,100.00	23,800.00	23,800.00	22,864.36	45
2023-10-20	23,700.00	24,000.00	23,550.00	23,950.00	23,008.46	469
2023-10-19	22,700.00	23,750.00	22,700.00	23,700.00	22,768.29	949
2023-10-18	23,200.00	23,850.00	22,900.00	23,000.00	22,095.81	257
2023-10-17	23,300.00	23,300.00	23,000.00	23,000.00	22,095.81	129
2023-10-16	23,800.00	23,800.00	23,300.00	23,300.00	22,384.01	208
2023-10-13	23,600.00	23,600.00	23,450.00	23,450.00	22,528.12	48
2023-10-12	23,500.00	23,950.00	23,500.00	23,500.00	22,576.15	530
2023-10-11	24,000.00	24,100.00	23,700.00	23,700.00	22,768.29	380
2023-10-10	23,900.00	23,950.00	23,500.00	23,950.00	23,008.46	263
2023-10-06	23,500.00	23,900.00	23,500.00	23,900.00	22,960.42	109
2023-10-05	23,700.00	24,400.00	23,650.00	23,650.00	22,720.25	395
2023-10-04	24,050.00	24,650.00	24,000.00	24,200.00	23,248.63	126
2023-09-27	24,250.00	25,250.00	24,250.00	24,450.00	23,488.80	90
2023-09-26	24,650.00	24,650.00	24,000.00	24,250.00	23,296.66	664
2023-09-25	25,350.00	25,650.00	24,650.00	24,650.00	23,680.94	404
2023-09-22	25,400.00	26,550.00	25,000.00	25,350.00	24,353.42	1,084
2023-09-21	25,900.00	26,350.00	25,450.00	25,450.00	24,449.49	475
2023-09-20	26,750.00	26,750.00	26,000.00	26,350.00	25,314.11	190
2023-09-19	26,400.00	26,400.00	25,850.00	26,400.00	25,362.14	873
2023-09-18	26,200.00	26,200.00	25,850.00	26,150.00	25,121.97	326
2023-09-15	26,450.00	26,450.00	25,900.00	26,200.00	25,170.00	1,152
2023-09-14	26,850.00	26,850.00	26,150.00	26,200.00	25,170.00	266
2023-09-13	26,850.00	26,850.00	26,200.00	26,200.00	25,170.00	409
2023-09-12	26,450.00	26,900.00	26,400.00	26,850.00	25,794.45	288
2023-09-11	26,800.00	26,800.00	26,450.00	26,450.00	25,410.18	502
2023-09-08	26,850.00	26,850.00	26,300.00	26,800.00	25,746.42	232
2023-09-07	26,900.00	27,200.00	26,250.00	26,850.00	25,794.45	421
2023-09-06	27,700.00	27,850.00	27,350.00	27,450.00	26,370.86	770
2023-09-05	26,750.00	27,500.00	26,700.00	27,450.00	26,370.86	399
2023-09-04	27,350.00	27,400.00	26,400.00	27,400.00	26,322.83	929
2023-09-01	26,700.00	27,850.00	26,700.00	27,300.00	26,226.76	1,209
2023-08-31	26,050.00	26,500.00	26,000.00	26,300.00	25,266.07	583
2023-08-30	26,450.00	26,750.00	25,950.00	26,300.00	25,266.07	640
2023-08-29	26,600.00	26,750.00	26,300.00	26,300.00	25,266.07	107
2023-08-28	26,200.00	26,450.00	26,050.00	26,450.00	25,410.18	521
2023-08-25	26,600.00	26,600.00	26,000.00	26,000.00	24,977.87	200
2023-08-24	27,150.00	27,150.00	25,800.00	26,800.00	25,746.42	248
2023-08-23	26,300.00	26,650.00	25,400.00	26,000.00	24,977.87	433
2023-08-22	25,750.00	25,750.00	25,550.00	25,750.00	24,737.70	99
2023-08-21	25,800.00	25,800.00	25,550.00	25,550.00	24,545.56	278
2023-08-18	26,200.00	26,200.00	25,600.00	25,700.00	24,689.66	237
2023-08-17	26,600.00	26,600.00	26,000.00	26,100.00	25,073.94	300
2023-08-16	26,300.00	26,800.00	26,200.00	26,600.00	25,554.28	225
2023-08-14	27,150.00	27,150.00	26,800.00	26,800.00	25,746.42	251
2023-08-11	27,100.00	27,200.00	27,000.00	27,200.00	26,130.69	620
2023-08-10	27,550.00	27,550.00	27,100.00	27,450.00	26,370.86	315
2023-08-09	27,700.00	27,700.00	27,200.00	27,550.00	26,466.93	229
2023-08-08	27,050.00	27,700.00	27,000.00	27,700.00	26,611.04	199
2023-08-07	28,000.00	28,000.00	27,450.00	27,850.00	26,755.14	98
2023-08-04	27,700.00	27,700.00	27,700.00	27,700.00	26,611.04	470
2023-08-03	28,000.00	28,000.00	27,700.00	27,700.00	26,611.04	158
2023-08-02	26,500.00	27,750.00	26,500.00	27,750.00	26,659.07	680

← NewerPage 13 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.