Dongbu Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	33,300.00	37,100.00	33,300.00	34,000.00	32,663.37	21,345
2023-02-06	32,400.00	34,000.00	32,400.00	32,750.00	31,462.51	8,184
2023-02-03	33,000.00	33,000.00	32,150.00	32,850.00	31,558.57	4,862
2023-02-02	33,900.00	34,800.00	33,000.00	33,350.00	32,038.92	9,610
2023-02-01	34,800.00	34,800.00	33,000.00	33,100.00	31,798.75	6,954
2023-01-31	33,700.00	34,200.00	32,600.00	34,200.00	32,855.50	11,393
2023-01-30	33,050.00	35,000.00	32,650.00	35,000.00	33,624.05	10,463
2023-01-27	35,500.00	35,500.00	32,850.00	33,550.00	32,231.06	10,427
2023-01-26	30,800.00	33,000.00	30,700.00	33,000.00	31,702.68	12,394
2023-01-25	31,850.00	31,950.00	30,500.00	30,700.00	29,493.10	8,364
2023-01-20	31,750.00	32,400.00	31,750.00	31,950.00	30,693.96	5,116
2023-01-19	32,800.00	34,300.00	32,000.00	32,550.00	31,270.37	15,231
2023-01-18	31,100.00	32,550.00	30,800.00	32,250.00	30,982.16	8,206
2023-01-17	32,350.00	32,350.00	31,400.00	31,450.00	30,213.61	5,263
2023-01-16	33,000.00	33,000.00	32,050.00	32,050.00	30,790.03	9,252
2023-01-13	33,500.00	34,050.00	32,650.00	33,000.00	31,702.68	15,800
2023-01-12	32,750.00	36,500.00	32,300.00	32,800.00	31,510.54	38,532
2023-01-11	30,600.00	32,500.00	30,600.00	31,200.00	29,973.44	14,534
2023-01-10	31,900.00	31,900.00	30,600.00	30,600.00	29,397.03	8,736
2023-01-09	32,200.00	32,850.00	31,350.00	31,350.00	30,117.54	15,192
2023-01-06	32,600.00	32,600.00	31,250.00	31,650.00	30,405.75	22,186
2023-01-05	33,650.00	39,000.00	33,650.00	35,300.00	33,912.26	67,829
2023-01-04	27,850.00	35,750.00	27,850.00	35,750.00	34,344.57	21,169
2023-01-03	26,600.00	27,600.00	26,050.00	27,500.00	26,418.90	6,971
2023-01-02	28,650.00	28,650.00	27,000.00	27,000.00	25,938.55	4,637
2022-12-29	29,300.00	31,150.00	28,100.00	28,100.00	26,995.31	11,669
2022-12-28	29,850.00	30,600.00	29,350.00	29,500.00	28,340.27	10,075
2022-12-27	30,100.00	30,950.00	29,800.00	30,950.00	29,204.89	9,199
2022-12-26	33,100.00	34,000.00	30,650.00	30,950.00	29,204.89	25,380
2022-12-23	33,100.00	36,000.00	33,050.00	33,100.00	31,233.66	21,229
2022-12-22	34,000.00	36,350.00	32,950.00	34,350.00	32,413.18	53,962
2022-12-21	27,950.00	36,250.00	27,950.00	36,250.00	34,206.05	53,840
2022-12-20	28,650.00	29,650.00	27,900.00	27,900.00	26,326.86	6,114
2022-12-19	30,350.00	30,700.00	29,700.00	30,050.00	28,355.64	5,261
2022-12-16	30,850.00	30,900.00	30,050.00	30,350.00	28,638.72	6,329
2022-12-15	30,800.00	31,750.00	30,800.00	31,350.00	29,582.34	8,173
2022-12-14	31,750.00	31,750.00	30,150.00	31,100.00	29,346.43	11,600
2022-12-13	32,550.00	34,300.00	31,000.00	31,050.00	29,299.25	16,756
2022-12-12	34,100.00	34,500.00	32,000.00	32,200.00	30,384.41	15,548
2022-12-09	33,600.00	35,900.00	33,600.00	35,400.00	33,403.98	18,724
2022-12-08	33,000.00	36,550.00	31,900.00	35,800.00	33,781.43	38,453
2022-12-07	37,600.00	38,700.00	33,850.00	34,400.00	32,460.36	42,645
2022-12-06	49,000.00	50,000.00	39,000.00	40,000.00	37,744.61	67,607
2022-12-05	42,550.00	45,000.00	40,300.00	45,000.00	42,462.69	64,601
2022-12-02	50,100.00	50,100.00	45,500.00	50,100.00	47,275.12	111,557
2022-12-01	38,600.00	38,600.00	38,600.00	38,600.00	36,423.55	8,670
2022-11-30	23,100.00	29,700.00	23,100.00	29,700.00	28,025.37	22,702
2022-11-29	23,250.00	23,250.00	22,800.00	22,850.00	21,561.61	869
2022-11-28	23,350.00	23,350.00	22,750.00	22,800.00	21,514.43	115
2022-11-25	23,100.00	23,100.00	22,600.00	22,600.00	21,325.70	286
2022-11-24	22,500.00	22,850.00	22,500.00	22,550.00	21,278.52	168
2022-11-23	22,500.00	22,650.00	22,300.00	22,550.00	21,278.52	267
2022-11-22	22,250.00	22,550.00	22,150.00	22,500.00	21,231.34	481
2022-11-21	22,400.00	22,400.00	22,350.00	22,350.00	21,089.80	63
2022-11-18	22,450.00	22,500.00	22,450.00	22,500.00	21,231.34	113
2022-11-17	22,500.00	22,650.00	22,300.00	22,450.00	21,184.16	1,735
2022-11-16	22,650.00	23,950.00	22,650.00	22,800.00	21,514.43	1,258
2022-11-15	23,250.00	23,300.00	22,600.00	22,700.00	21,420.07	1,520
2022-11-14	23,600.00	23,650.00	23,000.00	23,000.00	21,703.15	940
2022-11-11	23,400.00	23,400.00	22,500.00	23,300.00	21,986.23	102

← NewerPage 16 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.