Dongbu Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 32,200.00 | 32,950.00 | 32,200.00 | 32,700.00 | 30,092.85 | 2,713 |
| 2021-11-18 | 33,550.00 | 34,200.00 | 32,800.00 | 33,750.00 | 31,059.13 | 4,334 |
| 2021-11-17 | 34,100.00 | 34,550.00 | 34,100.00 | 34,100.00 | 31,381.23 | 2,336 |
| 2021-11-16 | 34,000.00 | 35,000.00 | 34,000.00 | 34,300.00 | 31,565.28 | 1,515 |
| 2021-11-15 | 34,000.00 | 34,000.00 | 33,550.00 | 33,700.00 | 31,013.12 | 1,994 |
| 2021-11-12 | 34,500.00 | 34,500.00 | 33,500.00 | 34,100.00 | 31,381.23 | 2,337 |
| 2021-11-11 | 35,700.00 | 35,700.00 | 33,350.00 | 34,500.00 | 31,749.33 | 3,908 |
| 2021-11-10 | 36,750.00 | 36,750.00 | 35,600.00 | 35,900.00 | 33,037.71 | 4,156 |
| 2021-11-09 | 38,100.00 | 38,100.00 | 36,900.00 | 36,950.00 | 34,004.00 | 4,452 |
| 2021-11-08 | 39,400.00 | 39,400.00 | 38,150.00 | 38,150.00 | 35,108.32 | 3,646 |
| 2021-11-05 | 39,100.00 | 39,800.00 | 39,000.00 | 39,800.00 | 36,626.77 | 2,048 |
| 2021-11-04 | 39,900.00 | 39,900.00 | 38,650.00 | 39,000.00 | 35,890.55 | 1,382 |
| 2021-11-03 | 40,000.00 | 40,000.00 | 38,650.00 | 39,700.00 | 36,534.74 | 1,287 |
| 2021-11-02 | 39,500.00 | 40,300.00 | 39,500.00 | 39,600.00 | 36,442.71 | 1,276 |
| 2021-11-01 | 38,350.00 | 39,900.00 | 38,350.00 | 39,600.00 | 36,442.71 | 2,997 |
| 2021-10-29 | 39,000.00 | 39,000.00 | 38,150.00 | 38,150.00 | 35,108.32 | 992 |
| 2021-10-28 | 38,000.00 | 38,800.00 | 38,000.00 | 38,450.00 | 35,384.40 | 2,012 |
| 2021-10-27 | 39,000.00 | 39,000.00 | 37,750.00 | 38,000.00 | 34,970.28 | 1,419 |
| 2021-10-26 | 39,200.00 | 39,200.00 | 38,750.00 | 38,900.00 | 35,798.53 | 1,707 |
| 2021-10-25 | 38,600.00 | 39,700.00 | 38,600.00 | 39,200.00 | 36,074.61 | 3,326 |
| 2021-10-22 | 38,100.00 | 38,100.00 | 37,850.00 | 37,900.00 | 34,878.25 | 2,427 |
| 2021-10-21 | 38,750.00 | 38,750.00 | 38,300.00 | 38,400.00 | 35,338.39 | 1,716 |
| 2021-10-20 | 39,100.00 | 39,100.00 | 38,250.00 | 38,500.00 | 35,430.42 | 3,330 |
| 2021-10-19 | 38,350.00 | 39,250.00 | 38,000.00 | 38,500.00 | 35,430.42 | 3,098 |
| 2021-10-18 | 39,300.00 | 39,300.00 | 38,000.00 | 38,300.00 | 35,246.36 | 2,987 |
| 2021-10-15 | 37,800.00 | 38,650.00 | 37,800.00 | 38,500.00 | 35,430.42 | 4,610 |
| 2021-10-14 | 37,900.00 | 39,750.00 | 37,900.00 | 38,000.00 | 34,970.28 | 3,910 |
← NewerPage 21 of 21 · 1,227 trading days
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.