Dongbu Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	27,250.00	28,500.00	27,250.00	27,500.00	25,949.42	697
2022-08-10	27,000.00	27,550.00	27,000.00	27,100.00	25,571.97	1,762
2022-08-09	27,100.00	27,100.00	26,650.00	26,800.00	25,288.89	158
2022-08-08	27,400.00	27,400.00	26,350.00	27,050.00	25,524.79	43
2022-08-05	27,000.00	27,000.00	26,200.00	26,200.00	24,722.72	147
2022-08-04	26,950.00	26,950.00	26,500.00	26,800.00	25,288.89	128
2022-08-03	26,900.00	26,900.00	26,800.00	26,800.00	25,288.89	244
2022-08-02	26,100.00	26,900.00	25,400.00	26,800.00	25,288.89	501
2022-08-01	26,100.00	26,100.00	26,000.00	26,100.00	24,628.36	132
2022-07-29	25,400.00	26,000.00	25,300.00	26,000.00	24,534.00	154
2022-07-28	25,150.00	25,300.00	25,150.00	25,300.00	23,873.47	753
2022-07-27	25,050.00	25,150.00	25,050.00	25,050.00	23,637.56	118
2022-07-26	25,400.00	25,400.00	25,050.00	25,050.00	23,637.56	625
2022-07-25	25,500.00	25,500.00	24,900.00	25,400.00	23,967.83	478
2022-07-22	25,400.00	25,400.00	25,350.00	25,350.00	23,920.65	401
2022-07-21	25,650.00	25,650.00	25,450.00	25,450.00	24,015.01	166
2022-07-20	25,000.00	25,600.00	25,000.00	25,100.00	23,684.74	355
2022-07-19	24,700.00	25,000.00	24,600.00	25,000.00	23,590.38	282
2022-07-18	24,750.00	24,750.00	24,700.00	24,750.00	23,354.48	1,424
2022-07-15	24,450.00	24,850.00	24,450.00	24,750.00	23,354.48	142
2022-07-14	24,200.00	24,800.00	24,200.00	24,800.00	23,401.66	73
2022-07-13	24,750.00	24,850.00	24,200.00	24,550.00	23,165.75	156
2022-07-12	25,000.00	25,000.00	24,500.00	24,750.00	23,354.48	367
2022-07-11	25,650.00	26,750.00	25,650.00	25,750.00	24,298.09	136
2022-07-08	25,050.00	25,700.00	25,050.00	25,700.00	24,250.91	91
2022-07-07	25,200.00	25,450.00	25,150.00	25,400.00	23,967.83	106
2022-07-06	24,750.00	25,400.00	24,750.00	25,150.00	23,731.92	189
2022-07-05	24,400.00	25,400.00	24,400.00	25,400.00	23,967.83	252
2022-07-04	25,050.00	25,050.00	24,300.00	24,400.00	23,024.21	372
2022-07-01	25,250.00	25,350.00	25,200.00	25,200.00	23,779.10	739
2022-06-30	25,850.00	25,850.00	25,250.00	25,250.00	23,826.28	543
2022-06-29	25,550.00	25,650.00	25,550.00	25,550.00	24,109.37	387
2022-06-28	25,550.00	25,550.00	25,000.00	25,550.00	24,109.37	1,708
2022-06-27	24,600.00	28,000.00	24,600.00	26,100.00	24,628.36	764
2022-06-24	23,600.00	25,700.00	23,600.00	24,550.00	23,165.75	1,206
2022-06-23	25,300.00	25,500.00	23,550.00	23,700.00	22,363.68	5,118
2022-06-22	28,000.00	29,400.00	26,650.00	26,650.00	25,147.35	539
2022-06-21	27,600.00	27,800.00	27,600.00	27,800.00	26,232.50	235
2022-06-20	28,600.00	28,600.00	27,600.00	27,600.00	26,043.78	807
2022-06-17	28,050.00	28,600.00	28,050.00	28,600.00	26,987.40	360
2022-06-16	29,500.00	29,500.00	28,950.00	28,950.00	27,317.66	523
2022-06-15	29,600.00	29,600.00	29,000.00	29,000.00	27,364.84	1,399
2022-06-14	29,600.00	29,600.00	29,500.00	29,600.00	27,931.01	571
2022-06-13	30,500.00	30,500.00	30,000.00	30,200.00	28,497.18	703
2022-06-10	30,250.00	30,900.00	30,050.00	30,900.00	29,157.71	341
2022-06-09	30,600.00	30,600.00	30,250.00	30,550.00	28,827.45	410
2022-06-08	30,950.00	30,950.00	30,550.00	30,950.00	29,204.89	1,656
2022-06-07	31,350.00	31,350.00	30,700.00	30,750.00	29,016.17	311
2022-06-03	31,450.00	31,450.00	30,900.00	31,050.00	29,299.25	511
2022-06-02	31,400.00	31,800.00	31,000.00	31,750.00	29,959.78	1,375
2022-05-31	33,400.00	33,400.00	31,500.00	31,800.00	30,006.96	2,197
2022-05-30	29,700.00	30,700.00	29,700.00	30,700.00	28,968.99	374
2022-05-27	29,650.00	29,700.00	29,600.00	29,650.00	27,978.19	456
2022-05-26	29,550.00	29,600.00	29,500.00	29,500.00	27,836.65	360
2022-05-25	29,900.00	30,200.00	29,550.00	29,550.00	27,883.83	887
2022-05-24	29,900.00	30,300.00	29,550.00	30,300.00	28,591.54	1,273
2022-05-23	29,850.00	30,400.00	29,800.00	30,300.00	28,591.54	938
2022-05-20	30,050.00	30,450.00	30,050.00	30,200.00	28,497.18	360
2022-05-19	30,600.00	30,600.00	30,000.00	30,000.00	28,308.46	1,698
2022-05-18	30,900.00	30,900.00	30,450.00	30,600.00	28,874.63	1,209

← NewerPage 18 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.