Dongbu Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27,500.00	27,500.00	26,550.00	27,000.00	25,938.55	531
2023-07-31	26,000.00	27,050.00	26,000.00	26,500.00	25,458.21	596
2023-07-28	26,650.00	26,700.00	25,650.00	25,650.00	24,641.63	598
2023-07-27	25,050.00	26,300.00	25,050.00	26,300.00	25,266.07	934
2023-07-26	25,400.00	25,400.00	23,650.00	25,150.00	24,161.28	3,551
2023-07-25	26,500.00	26,500.00	24,400.00	25,400.00	24,401.46	2,304
2023-07-24	26,700.00	26,750.00	26,500.00	26,500.00	25,458.21	616
2023-07-21	27,200.00	27,200.00	26,500.00	26,500.00	25,458.21	761
2023-07-20	26,550.00	27,200.00	26,550.00	26,850.00	25,794.45	1,077
2023-07-19	26,700.00	27,000.00	26,700.00	26,850.00	25,794.45	823
2023-07-18	27,550.00	27,550.00	26,700.00	27,200.00	26,130.69	282
2023-07-17	27,350.00	27,550.00	27,050.00	27,550.00	26,466.93	416
2023-07-14	27,500.00	27,500.00	27,200.00	27,250.00	26,178.73	253
2023-07-13	27,250.00	27,450.00	26,800.00	27,300.00	26,226.76	977
2023-07-12	27,550.00	27,550.00	26,800.00	27,300.00	26,226.76	996
2023-07-11	27,200.00	27,500.00	27,200.00	27,500.00	26,418.90	216
2023-07-10	28,000.00	28,000.00	27,100.00	27,200.00	26,130.69	402
2023-07-07	27,350.00	27,600.00	27,100.00	27,600.00	26,514.97	1,061
2023-07-06	27,000.00	27,200.00	26,500.00	27,000.00	25,938.55	4,518
2023-07-05	28,600.00	28,600.00	28,600.00	28,600.00	27,475.65	5
2023-07-04	28,700.00	28,700.00	28,150.00	28,550.00	27,427.62	1,345
2023-07-03	28,450.00	29,000.00	28,450.00	28,450.00	27,331.55	601
2023-06-30	27,500.00	27,800.00	27,300.00	27,750.00	26,659.07	1,504
2023-06-29	28,150.00	28,150.00	27,750.00	27,750.00	26,659.07	625
2023-06-28	28,250.00	28,400.00	28,000.00	28,250.00	27,139.41	375
2023-06-27	28,450.00	28,450.00	28,250.00	28,250.00	27,139.41	433
2023-06-26	28,350.00	28,600.00	28,350.00	28,450.00	27,331.55	429
2023-06-23	28,650.00	28,650.00	28,200.00	28,350.00	27,235.48	517
2023-06-22	28,950.00	28,950.00	28,500.00	28,500.00	27,379.59	2,027
2023-06-21	29,000.00	29,000.00	28,950.00	28,950.00	27,811.89	200
2023-06-20	29,400.00	29,400.00	28,950.00	29,050.00	27,907.96	246
2023-06-19	28,900.00	29,150.00	28,900.00	29,000.00	27,859.93	962
2023-06-16	28,100.00	28,650.00	28,100.00	28,650.00	27,523.69	439
2023-06-15	28,050.00	28,450.00	28,050.00	28,100.00	26,995.31	626
2023-06-14	28,500.00	28,700.00	28,300.00	28,300.00	27,187.45	2,312
2023-06-13	28,350.00	28,750.00	28,350.00	28,700.00	27,571.72	1,251
2023-06-12	28,850.00	28,900.00	28,350.00	28,500.00	27,379.59	3,869
2023-06-09	29,500.00	29,700.00	28,950.00	28,950.00	27,811.89	1,108
2023-06-08	29,550.00	29,650.00	29,400.00	29,500.00	28,340.27	859
2023-06-07	29,400.00	29,550.00	29,400.00	29,550.00	28,388.31	1,248
2023-06-05	29,700.00	29,700.00	28,800.00	29,400.00	28,244.20	1,295
2023-06-02	29,000.00	29,100.00	28,800.00	28,800.00	27,667.79	2,021
2023-06-01	28,800.00	29,300.00	28,800.00	29,100.00	27,956.00	1,268
2023-05-31	29,600.00	29,600.00	29,000.00	29,000.00	27,859.93	2,042
2023-05-30	29,500.00	29,850.00	29,500.00	29,700.00	28,532.41	3,169
2023-05-26	29,600.00	30,500.00	29,600.00	30,250.00	29,060.79	3,948
2023-05-25	30,150.00	30,500.00	29,000.00	30,500.00	29,300.96	13,812
2023-05-24	35,000.00	37,400.00	30,500.00	30,500.00	29,300.96	55,595
2023-05-23	28,700.00	29,000.00	28,600.00	28,950.00	27,811.89	2,324
2023-05-22	28,400.00	28,650.00	28,400.00	28,500.00	27,379.59	2,079
2023-05-19	28,900.00	28,900.00	28,400.00	28,400.00	27,283.52	2,675
2023-05-18	29,250.00	29,450.00	29,100.00	29,200.00	28,052.07	101
2023-05-17	29,250.00	29,700.00	29,000.00	29,450.00	28,292.24	1,565
2023-05-16	29,150.00	29,150.00	28,400.00	29,100.00	27,956.00	507
2023-05-15	28,750.00	29,000.00	28,750.00	29,000.00	27,859.93	230
2023-05-12	29,250.00	29,250.00	28,750.00	28,750.00	27,619.76	360
2023-05-11	28,800.00	29,100.00	28,400.00	29,050.00	27,907.96	429
2023-05-10	29,000.00	29,100.00	28,500.00	28,700.00	27,571.72	1,014
2023-05-09	29,550.00	29,550.00	29,100.00	29,100.00	27,956.00	191
2023-05-08	29,050.00	29,500.00	29,000.00	29,300.00	28,148.14	919

← NewerPage 14 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.