Dongbu Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	30,300.00	30,300.00	29,450.00	29,450.00	28,292.24	632
2023-05-03	29,500.00	29,850.00	29,400.00	29,850.00	28,676.51	839
2023-05-02	29,600.00	29,900.00	29,600.00	29,650.00	28,484.38	537
2023-04-28	29,400.00	29,550.00	29,200.00	29,550.00	28,388.31	230
2023-04-27	29,000.00	29,400.00	28,550.00	29,400.00	28,244.20	1,465
2023-04-26	29,950.00	30,300.00	29,800.00	29,800.00	28,628.48	751
2023-04-25	30,700.00	30,700.00	29,900.00	30,050.00	28,868.65	435
2023-04-24	30,400.00	30,800.00	30,150.00	30,300.00	29,108.82	360
2023-04-21	30,950.00	30,950.00	30,100.00	30,150.00	28,964.72	2,709
2023-04-20	31,050.00	31,250.00	30,600.00	31,250.00	30,021.48	2,251
2023-04-19	30,600.00	31,100.00	30,600.00	31,050.00	29,829.34	932
2023-04-18	31,600.00	32,450.00	31,050.00	31,100.00	29,877.37	2,243
2023-04-17	31,400.00	31,450.00	30,850.00	31,450.00	30,213.61	1,653
2023-04-14	31,200.00	31,550.00	30,950.00	31,350.00	30,117.54	999
2023-04-13	31,500.00	31,900.00	30,900.00	31,200.00	29,973.44	2,863
2023-04-12	32,450.00	32,500.00	31,650.00	31,650.00	30,405.75	2,752
2023-04-11	31,300.00	32,450.00	31,000.00	32,300.00	31,030.20	3,058
2023-04-10	32,150.00	32,150.00	30,150.00	31,500.00	30,261.65	2,978
2023-04-07	32,000.00	32,200.00	31,400.00	32,150.00	30,886.09	4,261
2023-04-06	29,700.00	34,900.00	29,700.00	32,350.00	31,078.23	10,511
2023-04-05	29,400.00	30,300.00	28,900.00	30,100.00	28,916.69	6,711
2023-04-04	30,500.00	30,500.00	29,600.00	29,650.00	28,484.38	11,275
2023-04-03	38,250.00	38,250.00	30,950.00	30,950.00	29,733.27	52,568
2023-03-31	27,900.00	29,850.00	27,400.00	29,450.00	28,292.24	3,261
2023-03-30	27,150.00	27,400.00	26,550.00	27,400.00	26,322.83	1,204
2023-03-29	26,950.00	27,200.00	26,800.00	26,950.00	25,890.52	947
2023-03-28	27,100.00	27,400.00	26,550.00	26,950.00	25,890.52	830
2023-03-27	27,900.00	27,900.00	26,750.00	26,750.00	25,698.38	1,283
2023-03-24	28,000.00	28,150.00	27,500.00	27,650.00	26,563.00	1,897
2023-03-23	28,950.00	28,950.00	28,250.00	28,400.00	27,283.52	1,007
2023-03-22	29,400.00	29,500.00	28,950.00	29,000.00	27,859.93	1,508
2023-03-21	30,250.00	30,250.00	29,500.00	29,500.00	28,340.27	1,192
2023-03-20	29,950.00	30,600.00	29,500.00	30,000.00	28,820.62	1,516
2023-03-17	29,350.00	30,150.00	29,300.00	29,600.00	28,436.34	1,166
2023-03-16	29,950.00	29,950.00	29,100.00	29,100.00	27,956.00	607
2023-03-15	28,850.00	29,650.00	28,850.00	29,550.00	28,388.31	1,117
2023-03-14	28,650.00	29,100.00	28,550.00	28,550.00	27,427.62	845
2023-03-13	28,300.00	29,100.00	28,300.00	29,100.00	27,956.00	1,178
2023-03-10	29,500.00	29,850.00	28,800.00	28,800.00	27,667.79	1,126
2023-03-09	30,350.00	30,350.00	29,400.00	29,750.00	28,580.44	1,270
2023-03-08	29,800.00	29,950.00	28,800.00	29,950.00	28,772.58	1,962
2023-03-07	29,800.00	29,800.00	29,050.00	29,800.00	28,628.48	2,910
2023-03-06	30,650.00	30,650.00	29,150.00	29,450.00	28,292.24	4,769
2023-03-03	30,850.00	30,850.00	30,300.00	30,350.00	29,156.86	1,545
2023-03-02	30,500.00	30,800.00	30,500.00	30,650.00	29,445.06	3,033
2023-02-28	31,250.00	31,250.00	30,800.00	31,000.00	29,781.30	2,914
2023-02-27	31,500.00	31,750.00	31,000.00	31,050.00	29,829.34	3,541
2023-02-24	31,450.00	32,200.00	31,450.00	31,550.00	30,309.68	2,422
2023-02-23	32,350.00	32,850.00	31,850.00	31,900.00	30,645.92	3,047
2023-02-22	32,200.00	33,450.00	32,150.00	32,350.00	31,078.23	4,424
2023-02-21	32,200.00	32,200.00	31,800.00	31,800.00	30,549.85	2,149
2023-02-20	31,700.00	32,000.00	31,450.00	32,000.00	30,741.99	1,802
2023-02-17	31,500.00	31,500.00	31,000.00	31,300.00	30,069.51	2,629
2023-02-16	31,950.00	31,950.00	31,600.00	31,650.00	30,405.75	2,556
2023-02-15	32,600.00	32,600.00	31,650.00	31,650.00	30,405.75	4,930
2023-02-14	33,000.00	33,450.00	32,500.00	32,550.00	31,270.37	4,944
2023-02-13	33,400.00	33,400.00	32,450.00	32,700.00	31,414.47	3,969
2023-02-10	33,400.00	34,200.00	33,150.00	33,350.00	32,038.92	6,505
2023-02-09	34,000.00	34,750.00	33,850.00	34,000.00	32,663.37	5,094
2023-02-08	33,800.00	34,000.00	33,500.00	34,000.00	32,663.37	8,939

← NewerPage 15 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.