Dongbu Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	22,450.00	23,350.00	22,450.00	22,450.00	21,184.16	199
2022-11-09	23,550.00	23,550.00	22,400.00	22,750.00	21,467.25	774
2022-11-08	21,800.00	22,100.00	21,800.00	22,100.00	20,853.90	425
2022-11-07	21,300.00	22,000.00	21,300.00	21,800.00	20,570.81	584
2022-11-04	21,400.00	21,400.00	21,000.00	21,200.00	20,004.64	259
2022-11-03	21,000.00	21,450.00	21,000.00	21,400.00	20,193.37	223
2022-11-02	21,300.00	21,600.00	21,250.00	21,600.00	20,382.09	310
2022-11-01	21,300.00	21,750.00	21,200.00	21,750.00	20,523.63	706
2022-10-31	21,500.00	21,500.00	21,100.00	21,250.00	20,051.82	114
2022-10-28	21,350.00	21,350.00	21,000.00	21,150.00	19,957.46	1,115
2022-10-27	21,250.00	21,600.00	21,150.00	21,600.00	20,382.09	819
2022-10-26	21,550.00	21,750.00	21,100.00	21,100.00	19,910.28	1,564
2022-10-25	21,400.00	21,550.00	21,200.00	21,400.00	20,193.37	4,199
2022-10-24	25,000.00	27,350.00	22,100.00	22,100.00	20,853.90	24,232
2022-10-21	22,600.00	22,600.00	21,050.00	21,050.00	19,863.10	180
2022-10-20	22,500.00	22,750.00	22,500.00	22,750.00	21,467.25	562
2022-10-19	22,750.00	23,050.00	22,750.00	22,900.00	21,608.79	395
2022-10-18	23,050.00	23,050.00	22,750.00	22,900.00	21,608.79	144
2022-10-17	22,500.00	22,900.00	22,500.00	22,650.00	21,372.88	285
2022-10-14	23,000.00	23,600.00	23,000.00	23,200.00	21,891.87	236
2022-10-13	23,900.00	23,900.00	22,450.00	23,200.00	21,891.87	359
2022-10-12	23,050.00	23,500.00	23,000.00	23,400.00	22,080.60	309
2022-10-11	23,950.00	24,500.00	23,950.00	23,950.00	22,599.58	255
2022-10-07	24,500.00	24,500.00	23,750.00	24,450.00	23,071.39	472
2022-10-06	23,150.00	24,550.00	23,150.00	24,450.00	23,071.39	875
2022-10-05	24,100.00	24,100.00	24,000.00	24,050.00	22,693.95	105
2022-10-04	23,500.00	24,050.00	23,500.00	24,050.00	22,693.95	216
2022-09-30	24,000.00	24,000.00	23,000.00	23,900.00	22,552.40	46
2022-09-29	23,300.00	23,900.00	23,000.00	23,900.00	22,552.40	343
2022-09-28	23,900.00	23,900.00	23,100.00	23,150.00	21,844.69	521
2022-09-27	23,900.00	23,900.00	23,150.00	23,900.00	22,552.40	353
2022-09-26	24,250.00	24,250.00	23,700.00	23,900.00	22,552.40	557
2022-09-23	25,650.00	25,800.00	25,200.00	25,700.00	24,250.91	47
2022-09-22	26,350.00	26,350.00	24,850.00	25,850.00	24,392.45	1,068
2022-09-21	26,150.00	26,450.00	26,150.00	26,350.00	24,864.26	465
2022-09-20	26,150.00	26,150.00	26,050.00	26,150.00	24,675.54	30
2022-09-19	26,150.00	26,150.00	26,000.00	26,000.00	24,534.00	5
2022-09-16	26,200.00	26,250.00	26,000.00	26,000.00	24,534.00	194
2022-09-15	26,150.00	26,200.00	26,000.00	26,200.00	24,722.72	186
2022-09-14	26,000.00	26,050.00	25,900.00	25,900.00	24,439.63	87
2022-09-13	26,450.00	26,550.00	26,000.00	26,000.00	24,534.00	772
2022-09-08	25,900.00	26,450.00	25,800.00	26,350.00	24,864.26	268
2022-09-07	25,900.00	26,000.00	25,900.00	25,900.00	24,439.63	614
2022-09-06	26,650.00	26,950.00	26,650.00	26,900.00	25,383.25	147
2022-09-05	27,100.00	27,450.00	26,600.00	27,000.00	25,477.61	420
2022-09-02	27,200.00	27,700.00	27,100.00	27,500.00	25,949.42	109
2022-09-01	27,650.00	27,650.00	26,750.00	27,600.00	26,043.78	130
2022-08-31	27,700.00	27,750.00	27,500.00	27,700.00	26,138.14	757
2022-08-30	27,500.00	27,850.00	27,500.00	27,500.00	25,949.42	593
2022-08-29	27,500.00	27,900.00	27,500.00	27,800.00	26,232.50	512
2022-08-26	27,750.00	28,000.00	27,750.00	27,800.00	26,232.50	23
2022-08-25	27,700.00	28,000.00	27,650.00	27,800.00	26,232.50	1,904
2022-08-24	27,650.00	27,800.00	27,650.00	27,800.00	26,232.50	92
2022-08-23	27,700.00	27,700.00	27,550.00	27,650.00	26,090.96	949
2022-08-22	27,300.00	28,600.00	27,300.00	28,450.00	26,845.85	175
2022-08-19	28,200.00	28,800.00	27,150.00	28,750.00	27,128.94	844
2022-08-18	28,250.00	28,250.00	27,950.00	28,150.00	26,562.77	1,257
2022-08-17	28,800.00	28,800.00	28,000.00	28,050.00	26,468.41	871
2022-08-16	27,900.00	29,000.00	27,900.00	28,800.00	27,176.12	436
2022-08-12	27,600.00	28,200.00	27,600.00	28,200.00	26,609.95	1,586

← NewerPage 17 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.