Dongbu Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	31,500.00	31,500.00	30,750.00	30,900.00	29,157.71	1,372
2022-05-16	31,200.00	31,500.00	31,150.00	31,350.00	29,582.34	1,010
2022-05-13	30,700.00	31,300.00	30,700.00	31,300.00	29,535.16	782
2022-05-12	30,550.00	31,700.00	30,550.00	30,700.00	28,968.99	786
2022-05-11	31,550.00	31,600.00	30,550.00	30,550.00	28,827.45	1,249
2022-05-10	32,000.00	32,000.00	30,400.00	31,600.00	29,818.24	2,934
2022-05-09	32,800.00	32,800.00	32,000.00	32,200.00	30,384.41	945
2022-05-06	32,100.00	32,600.00	31,950.00	32,600.00	30,761.86	2,868
2022-05-04	32,850.00	32,950.00	32,450.00	32,600.00	30,761.86	627
2022-05-03	32,950.00	33,400.00	32,400.00	32,450.00	30,620.31	2,636
2022-05-02	32,000.00	32,300.00	32,000.00	32,300.00	30,478.77	2,193
2022-04-29	32,100.00	32,800.00	32,100.00	32,350.00	30,525.95	3,734
2022-04-28	32,200.00	32,200.00	32,000.00	32,100.00	30,290.05	904
2022-04-27	31,850.00	32,250.00	31,850.00	32,200.00	30,384.41	2,036
2022-04-26	33,000.00	33,000.00	32,000.00	32,500.00	30,667.49	1,990
2022-04-25	31,850.00	32,350.00	31,850.00	32,000.00	30,195.69	2,558
2022-04-22	31,900.00	33,450.00	31,800.00	32,550.00	30,714.68	6,951
2022-04-21	31,750.00	31,750.00	31,600.00	31,700.00	29,912.60	1,666
2022-04-20	31,850.00	32,000.00	31,650.00	31,750.00	29,959.78	1,486
2022-04-19	31,800.00	31,900.00	31,600.00	31,850.00	30,054.14	1,556
2022-04-18	32,000.00	32,000.00	31,700.00	31,800.00	30,006.96	1,653
2022-04-15	31,850.00	32,100.00	31,450.00	31,950.00	30,148.51	2,009
2022-04-14	31,700.00	31,700.00	31,500.00	31,650.00	29,865.42	792
2022-04-13	31,600.00	32,050.00	31,600.00	31,700.00	29,912.60	1,743
2022-04-12	31,700.00	31,900.00	31,600.00	31,900.00	30,101.33	1,501
2022-04-11	32,400.00	32,400.00	31,550.00	31,800.00	30,006.96	2,075
2022-04-08	31,550.00	32,400.00	31,050.00	31,800.00	30,006.96	7,103
2022-04-07	31,400.00	31,400.00	31,100.00	31,100.00	29,346.43	2,345
2022-04-06	31,350.00	31,350.00	31,150.00	31,250.00	29,487.98	2,505
2022-04-05	31,450.00	31,450.00	30,850.00	31,000.00	29,252.07	1,709
2022-04-04	31,350.00	31,350.00	30,800.00	30,900.00	29,157.71	1,407
2022-04-01	30,800.00	31,100.00	30,750.00	31,000.00	29,252.07	1,787
2022-03-31	31,150.00	31,150.00	30,650.00	31,100.00	29,346.43	2,876
2022-03-30	30,900.00	31,150.00	30,800.00	30,800.00	29,063.35	2,655
2022-03-29	31,100.00	31,100.00	30,800.00	30,800.00	29,063.35	3,446
2022-03-28	30,000.00	30,800.00	30,000.00	30,800.00	29,063.35	4,170
2022-03-25	30,500.00	30,500.00	29,800.00	30,000.00	28,308.46	2,601
2022-03-24	29,850.00	30,400.00	29,250.00	29,900.00	28,214.10	4,192
2022-03-23	29,800.00	29,850.00	29,550.00	29,850.00	28,166.91	2,356
2022-03-22	29,750.00	30,000.00	29,450.00	29,900.00	28,214.10	3,787
2022-03-21	30,600.00	30,600.00	29,700.00	29,700.00	28,025.37	5,006
2022-03-18	30,850.00	30,850.00	30,250.00	30,600.00	28,874.63	2,284
2022-03-17	31,300.00	31,300.00	30,450.00	30,750.00	29,016.17	6,321
2022-03-16	30,000.00	31,900.00	29,900.00	31,200.00	29,440.80	11,872
2022-03-15	30,500.00	30,500.00	29,500.00	29,700.00	28,025.37	1,459
2022-03-14	30,400.00	30,550.00	29,800.00	30,150.00	28,450.00	4,407
2022-03-11	28,700.00	31,100.00	28,700.00	30,100.00	28,402.82	13,009
2022-03-10	27,500.00	28,650.00	27,500.00	28,500.00	26,893.03	18,016
2022-03-08	30,100.00	30,700.00	30,100.00	30,600.00	28,874.63	4,654
2022-03-07	30,750.00	31,500.00	30,500.00	31,200.00	29,440.80	7,571
2022-03-04	30,000.00	30,500.00	30,000.00	30,300.00	28,591.54	4,702
2022-03-03	30,600.00	30,650.00	30,000.00	30,250.00	28,544.36	15,914
2022-03-02	32,700.00	32,700.00	31,500.00	31,600.00	29,818.24	5,461
2022-02-28	32,950.00	32,950.00	31,550.00	31,750.00	29,959.78	5,719
2022-02-25	32,300.00	33,200.00	31,600.00	31,900.00	30,101.33	5,095
2022-02-24	31,850.00	32,300.00	31,000.00	31,900.00	30,101.33	4,679
2022-02-23	27,150.00	32,700.00	27,150.00	32,700.00	30,856.22	11,604
2022-02-22	32,500.00	33,100.00	31,800.00	32,450.00	30,620.31	16,228
2022-02-21	32,450.00	38,200.00	32,450.00	35,050.00	33,073.71	33,540
2022-02-18	32,200.00	33,600.00	31,900.00	31,900.00	30,101.33	8,163

← NewerPage 19 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.