Dongbu Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 16,690.00 | 16,690.00 | 16,030.00 | 16,340.00 | 16,340.00 | 189 |
| 2026-07-16 | 16,270.00 | 16,270.00 | 16,000.00 | 16,030.00 | 16,030.00 | 1,213 |
| 2026-07-15 | 16,200.00 | 16,200.00 | 16,060.00 | 16,080.00 | 16,080.00 | 1,218 |
| 2026-07-14 | 16,700.00 | 16,700.00 | 16,010.00 | 16,060.00 | 16,060.00 | 1,741 |
| 2026-07-13 | 17,290.00 | 17,290.00 | 16,180.00 | 16,760.00 | 16,760.00 | 660 |
| 2026-07-10 | 17,010.00 | 17,010.00 | 16,790.00 | 16,800.00 | 16,800.00 | 1,358 |
| 2026-07-09 | 16,440.00 | 16,510.00 | 16,060.00 | 16,350.00 | 16,350.00 | 972 |
| 2026-07-08 | 17,190.00 | 17,200.00 | 16,500.00 | 16,500.00 | 16,500.00 | 3,564 |
| 2026-07-07 | 17,730.00 | 17,730.00 | 16,960.00 | 17,190.00 | 17,190.00 | 860 |
| 2026-07-06 | 17,100.00 | 17,780.00 | 17,100.00 | 17,610.00 | 17,610.00 | 1,466 |
| 2026-07-03 | 18,400.00 | 18,400.00 | 17,000.00 | 17,100.00 | 17,100.00 | 3,840 |
| 2026-07-02 | 19,500.00 | 20,800.00 | 18,100.00 | 18,100.00 | 18,100.00 | 8,209 |
| 2026-07-01 | 17,330.00 | 21,000.00 | 17,330.00 | 21,000.00 | 21,000.00 | 17,266 |
| 2026-06-30 | 17,310.00 | 17,700.00 | 17,130.00 | 17,490.00 | 17,490.00 | 1,476 |
| 2026-06-29 | 16,800.00 | 18,500.00 | 16,800.00 | 18,000.00 | 18,000.00 | 3,360 |
| 2026-06-26 | 16,420.00 | 17,770.00 | 16,420.00 | 16,800.00 | 16,800.00 | 2,430 |
| 2026-06-25 | 16,010.00 | 18,410.00 | 16,010.00 | 16,430.00 | 16,430.00 | 3,797 |
| 2026-06-24 | 15,420.00 | 17,350.00 | 15,420.00 | 16,630.00 | 16,630.00 | 1,668 |
| 2026-06-23 | 15,450.00 | 15,560.00 | 15,450.00 | 15,500.00 | 15,500.00 | 676 |
| 2026-06-22 | 16,020.00 | 16,020.00 | 12,150.00 | 15,800.00 | 15,800.00 | 626 |
| 2026-06-19 | 16,560.00 | 16,560.00 | 16,000.00 | 16,020.00 | 16,020.00 | 901 |
| 2026-06-18 | 17,120.00 | 17,120.00 | 16,750.00 | 16,800.00 | 16,800.00 | 396 |
| 2026-06-17 | 17,580.00 | 17,580.00 | 17,110.00 | 17,120.00 | 17,120.00 | 1,050 |
| 2026-06-16 | 17,300.00 | 17,500.00 | 17,300.00 | 17,350.00 | 17,350.00 | 459 |
| 2026-06-15 | 17,510.00 | 17,510.00 | 16,810.00 | 16,810.00 | 16,810.00 | 994 |
| 2026-06-12 | 17,500.00 | 17,550.00 | 16,750.00 | 17,000.00 | 17,000.00 | 1,661 |
| 2026-06-11 | 15,650.00 | 16,200.00 | 15,650.00 | 16,200.00 | 16,200.00 | 603 |
| 2026-06-10 | 16,350.00 | 16,350.00 | 15,560.00 | 15,650.00 | 15,650.00 | 312 |
| 2026-06-09 | 15,330.00 | 16,200.00 | 15,330.00 | 15,500.00 | 15,500.00 | 292 |
| 2026-06-08 | 15,700.00 | 15,800.00 | 15,240.00 | 15,260.00 | 15,260.00 | 1,504 |
| 2026-06-05 | 17,800.00 | 17,800.00 | 16,300.00 | 16,330.00 | 16,330.00 | 309 |
| 2026-06-04 | 17,250.00 | 17,250.00 | 16,400.00 | 16,790.00 | 16,790.00 | 302 |
| 2026-06-02 | 16,030.00 | 16,210.00 | 16,020.00 | 16,210.00 | 16,210.00 | 794 |
| 2026-06-01 | 16,920.00 | 16,920.00 | 16,480.00 | 16,480.00 | 16,480.00 | 601 |
| 2026-05-29 | 17,790.00 | 17,790.00 | 16,920.00 | 16,920.00 | 16,920.00 | 1,278 |
| 2026-05-28 | 17,890.00 | 17,890.00 | 17,590.00 | 17,660.00 | 17,660.00 | 854 |
| 2026-05-27 | 18,540.00 | 18,540.00 | 17,890.00 | 17,890.00 | 17,890.00 | 965 |
| 2026-05-26 | 18,820.00 | 18,820.00 | 18,450.00 | 18,540.00 | 18,540.00 | 1,763 |
| 2026-05-22 | 18,510.00 | 19,200.00 | 18,400.00 | 19,200.00 | 19,200.00 | 1,388 |
| 2026-05-21 | 17,940.00 | 18,410.00 | 17,940.00 | 18,410.00 | 18,410.00 | 998 |
| 2026-05-20 | 18,100.00 | 18,100.00 | 17,750.00 | 17,750.00 | 17,750.00 | 1,093 |
| 2026-05-19 | 18,400.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | 738 |
| 2026-05-18 | 18,710.00 | 18,710.00 | 18,200.00 | 18,400.00 | 18,400.00 | 756 |
| 2026-05-15 | 18,990.00 | 18,990.00 | 18,730.00 | 18,730.00 | 18,730.00 | 1,034 |
| 2026-05-14 | 19,000.00 | 19,000.00 | 18,820.00 | 18,820.00 | 18,820.00 | 1,120 |
| 2026-05-13 | 19,000.00 | 19,020.00 | 18,820.00 | 18,860.00 | 18,860.00 | 1,893 |
| 2026-05-12 | 19,270.00 | 19,270.00 | 18,990.00 | 18,990.00 | 18,990.00 | 1,563 |
| 2026-05-11 | 19,650.00 | 19,650.00 | 19,210.00 | 19,210.00 | 19,210.00 | 656 |
| 2026-05-08 | 19,770.00 | 19,770.00 | 19,450.00 | 19,470.00 | 19,470.00 | 1,649 |
| 2026-05-07 | 20,400.00 | 20,400.00 | 19,400.00 | 19,800.00 | 19,800.00 | 2,582 |
| 2026-05-06 | 20,150.00 | 20,150.00 | 19,700.00 | 19,800.00 | 19,800.00 | 1,957 |
| 2026-05-04 | 20,200.00 | 20,200.00 | 19,840.00 | 19,850.00 | 19,850.00 | 1,009 |
| 2026-04-30 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2,639 |
| 2026-04-29 | 20,300.00 | 20,500.00 | 20,300.00 | 20,350.00 | 20,350.00 | 2,264 |
| 2026-04-28 | 20,350.00 | 20,800.00 | 20,350.00 | 20,500.00 | 20,500.00 | 2,957 |
| 2026-04-27 | 20,850.00 | 20,850.00 | 20,400.00 | 20,400.00 | 20,400.00 | 1,245 |
| 2026-04-24 | 20,550.00 | 20,750.00 | 20,400.00 | 20,750.00 | 20,750.00 | 1,207 |
| 2026-04-23 | 20,500.00 | 20,850.00 | 20,500.00 | 20,750.00 | 20,750.00 | 2,649 |
| 2026-04-22 | 20,550.00 | 20,550.00 | 20,200.00 | 20,400.00 | 20,400.00 | 2,992 |
| 2026-04-21 | 19,980.00 | 21,400.00 | 19,980.00 | 20,950.00 | 20,950.00 | 9,399 |
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.