Dongbu Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	32,450.00	33,400.00	31,950.00	32,450.00	30,620.31	4,532
2022-02-16	32,400.00	34,000.00	32,050.00	32,450.00	30,620.31	6,537
2022-02-15	31,800.00	32,150.00	31,200.00	32,050.00	30,242.87	2,420
2022-02-14	32,500.00	32,500.00	31,800.00	31,800.00	30,006.96	4,617
2022-02-11	34,500.00	34,500.00	33,550.00	33,650.00	31,752.65	4,236
2022-02-10	35,150.00	35,500.00	34,850.00	34,850.00	32,884.99	2,334
2022-02-09	35,900.00	36,200.00	35,000.00	35,100.00	33,120.89	2,868
2022-02-08	35,500.00	35,900.00	34,850.00	35,500.00	33,498.34	3,108
2022-02-07	35,900.00	36,850.00	35,600.00	35,600.00	33,592.70	3,451
2022-02-04	36,200.00	37,300.00	35,350.00	36,900.00	34,819.40	5,985
2022-02-03	34,650.00	35,700.00	34,650.00	35,700.00	33,687.06	5,814
2022-01-28	33,000.00	37,300.00	33,000.00	36,800.00	34,725.04	10,841
2022-01-27	35,600.00	35,600.00	32,000.00	32,000.00	30,195.69	8,617
2022-01-26	36,550.00	38,000.00	36,550.00	36,550.00	34,489.14	7,724
2022-01-25	39,200.00	39,200.00	36,900.00	37,600.00	35,479.93	4,809
2022-01-24	41,000.00	41,000.00	38,050.00	38,500.00	36,329.19	9,458
2022-01-21	45,000.00	53,600.00	42,450.00	43,400.00	40,952.90	48,634
2022-01-20	35,300.00	41,450.00	35,300.00	41,450.00	39,112.85	18,509
2022-01-19	35,550.00	36,600.00	35,550.00	35,600.00	33,592.70	1,041
2022-01-18	37,100.00	37,100.00	36,000.00	36,600.00	34,536.32	2,585
2022-01-17	36,000.00	38,250.00	36,000.00	36,550.00	34,489.14	4,024
2022-01-14	37,000.00	38,000.00	36,650.00	36,650.00	34,583.50	1,318
2022-01-13	35,700.00	37,450.00	35,700.00	37,450.00	35,338.39	1,591
2022-01-12	36,300.00	38,000.00	36,000.00	36,500.00	34,441.96	1,980
2022-01-11	36,950.00	37,200.00	35,800.00	35,800.00	33,781.43	2,655
2022-01-10	38,550.00	38,550.00	37,400.00	37,450.00	35,338.39	3,179
2022-01-07	38,700.00	39,500.00	38,700.00	38,950.00	36,753.81	3,012
2022-01-06	40,250.00	42,100.00	38,950.00	40,000.00	37,744.61	6,109
2022-01-05	40,500.00	40,500.00	39,100.00	40,200.00	37,933.33	2,701
2022-01-04	40,000.00	41,450.00	40,000.00	40,950.00	38,641.04	2,381
2022-01-03	42,500.00	42,500.00	40,150.00	40,250.00	37,980.51	2,671
2021-12-30	39,000.00	40,200.00	39,000.00	40,200.00	37,933.33	4,264
2021-12-29	38,400.00	39,900.00	38,400.00	39,000.00	36,800.99	2,377
2021-12-28	39,600.00	39,600.00	38,000.00	38,400.00	35,338.39	2,810
2021-12-27	40,800.00	40,800.00	38,950.00	39,600.00	36,442.71	3,119
2021-12-24	40,200.00	40,900.00	39,400.00	40,900.00	37,639.07	2,284
2021-12-23	38,550.00	42,000.00	38,450.00	40,200.00	36,994.88	5,847
2021-12-22	41,000.00	41,000.00	37,850.00	39,550.00	36,396.70	3,958
2021-12-21	38,000.00	38,400.00	36,400.00	38,400.00	35,338.39	1,555
2021-12-20	37,950.00	37,950.00	37,250.00	37,400.00	34,418.12	2,546
2021-12-17	37,600.00	38,800.00	37,150.00	37,950.00	34,924.27	2,689
2021-12-16	38,000.00	38,550.00	37,500.00	37,600.00	34,602.17	4,960
2021-12-15	38,500.00	39,400.00	38,500.00	39,400.00	36,258.66	5,466
2021-12-14	38,450.00	38,450.00	36,400.00	37,100.00	34,142.04	5,534
2021-12-13	40,050.00	40,050.00	38,800.00	38,800.00	35,706.50	5,734
2021-12-10	38,450.00	42,900.00	38,450.00	41,000.00	37,731.09	12,896
2021-12-09	37,000.00	39,000.00	37,000.00	38,500.00	35,430.42	6,153
2021-12-08	37,000.00	39,300.00	37,000.00	37,950.00	34,924.27	6,834
2021-12-07	38,950.00	38,950.00	36,600.00	36,600.00	33,681.90	5,998
2021-12-06	37,000.00	38,150.00	37,000.00	37,450.00	34,464.13	10,996
2021-12-03	37,500.00	47,000.00	37,500.00	40,000.00	36,810.82	40,307
2021-12-02	29,400.00	38,800.00	29,400.00	38,800.00	35,706.50	35,208
2021-12-01	30,000.00	30,000.00	29,500.00	29,850.00	27,470.08	1,790
2021-11-30	30,600.00	31,050.00	29,950.00	29,950.00	27,562.10	10,215
2021-11-29	31,400.00	31,400.00	30,200.00	30,200.00	27,792.17	2,229
2021-11-26	33,100.00	33,100.00	32,200.00	32,200.00	29,632.71	1,523
2021-11-25	32,600.00	33,050.00	32,500.00	32,850.00	30,230.89	897
2021-11-24	33,850.00	34,000.00	32,700.00	32,900.00	30,276.90	1,443
2021-11-23	33,850.00	34,100.00	32,550.00	33,300.00	30,645.01	1,675
2021-11-22	33,050.00	34,600.00	33,050.00	33,400.00	30,737.04	2,836

← NewerPage 20 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.