Dongbu Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 20,000.00 | 20,000.00 | 19,230.00 | 19,230.00 | 19,230.00 | 3,848 |
| 2026-01-20 | 20,100.00 | 20,100.00 | 19,690.00 | 19,800.00 | 19,800.00 | 3,767 |
| 2026-01-19 | 19,980.00 | 20,450.00 | 19,970.00 | 20,150.00 | 20,150.00 | 7,423 |
| 2026-01-16 | 20,350.00 | 20,500.00 | 19,830.00 | 20,000.00 | 20,000.00 | 6,285 |
| 2026-01-15 | 20,600.00 | 20,950.00 | 20,300.00 | 20,300.00 | 20,300.00 | 6,402 |
| 2026-01-14 | 20,000.00 | 22,800.00 | 19,960.00 | 21,250.00 | 21,250.00 | 20,422 |
| 2026-01-13 | 21,000.00 | 21,000.00 | 20,050.00 | 20,050.00 | 20,050.00 | 5,466 |
| 2026-01-12 | 21,000.00 | 21,600.00 | 20,700.00 | 21,000.00 | 21,000.00 | 6,129 |
| 2026-01-09 | 22,000.00 | 22,000.00 | 20,900.00 | 21,100.00 | 21,100.00 | 5,337 |
| 2026-01-08 | 21,600.00 | 21,600.00 | 20,800.00 | 21,100.00 | 21,100.00 | 4,171 |
| 2026-01-07 | 20,600.00 | 22,000.00 | 19,900.00 | 21,200.00 | 21,200.00 | 10,777 |
| 2026-01-06 | 22,000.00 | 22,450.00 | 20,650.00 | 20,800.00 | 20,800.00 | 11,102 |
| 2026-01-05 | 21,000.00 | 21,000.00 | 20,350.00 | 20,900.00 | 20,900.00 | 16,808 |
| 2026-01-02 | 24,550.00 | 24,550.00 | 22,100.00 | 22,200.00 | 22,200.00 | 13,343 |
| 2025-12-30 | 25,000.00 | 27,200.00 | 24,050.00 | 24,550.00 | 24,550.00 | 43,395 |
| 2025-12-29 | 24,000.00 | 24,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,472 |
| 2025-12-26 | 24,500.00 | 26,900.00 | 24,250.00 | 24,250.00 | 23,900.00 | 39,691 |
| 2025-12-24 | 26,600.00 | 26,600.00 | 23,100.00 | 25,400.00 | 25,033.40 | 32,447 |
| 2025-12-23 | 26,000.00 | 26,300.00 | 22,850.00 | 25,700.00 | 25,329.07 | 57,977 |
| 2025-12-22 | 37,000.00 | 37,000.00 | 28,000.00 | 28,000.00 | 27,595.88 | 76,307 |
| 2025-12-19 | 53,000.00 | 57,000.00 | 34,050.00 | 40,000.00 | 39,422.68 | 139,805 |
| 2025-12-18 | 39,800.00 | 43,900.00 | 39,800.00 | 43,900.00 | 43,266.39 | 33,355 |
| 2025-12-17 | 30,000.00 | 33,800.00 | 30,000.00 | 33,800.00 | 33,312.16 | 53,481 |
| 2025-12-16 | 22,050.00 | 26,000.00 | 22,050.00 | 26,000.00 | 25,624.74 | 42,430 |
| 2025-12-15 | 19,350.00 | 23,700.00 | 19,350.00 | 20,000.00 | 19,711.34 | 45,730 |
| 2025-12-12 | 21,250.00 | 21,250.00 | 17,800.00 | 19,370.00 | 19,090.43 | 22,766 |
| 2025-12-11 | 18,080.00 | 22,650.00 | 18,080.00 | 20,600.00 | 20,302.68 | 38,033 |
| 2025-12-10 | 15,890.00 | 20,900.00 | 15,890.00 | 19,600.00 | 19,317.11 | 49,379 |
| 2025-12-09 | 22,300.00 | 22,300.00 | 15,850.00 | 16,090.00 | 15,857.77 | 30,761 |
| 2025-12-08 | 22,000.00 | 25,900.00 | 20,650.00 | 21,650.00 | 21,337.53 | 33,969 |
| 2025-12-05 | 15,350.00 | 19,950.00 | 15,350.00 | 19,950.00 | 19,662.06 | 18,410 |
| 2025-12-04 | 15,310.00 | 15,350.00 | 15,220.00 | 15,350.00 | 15,128.45 | 486 |
| 2025-12-03 | 15,060.00 | 15,700.00 | 15,060.00 | 15,350.00 | 15,128.45 | 1,153 |
| 2025-12-02 | 15,000.00 | 15,140.00 | 14,960.00 | 15,110.00 | 14,891.92 | 491 |
| 2025-12-01 | 15,160.00 | 15,160.00 | 14,900.00 | 15,040.00 | 14,822.93 | 331 |
| 2025-11-28 | 15,000.00 | 15,100.00 | 14,930.00 | 15,050.00 | 14,832.78 | 1,076 |
| 2025-11-27 | 14,980.00 | 14,980.00 | 14,830.00 | 14,920.00 | 14,704.66 | 1,204 |
| 2025-11-26 | 14,630.00 | 15,100.00 | 14,630.00 | 14,980.00 | 14,763.79 | 1,651 |
| 2025-11-25 | 14,890.00 | 14,890.00 | 14,560.00 | 14,700.00 | 14,487.84 | 1,982 |
| 2025-11-24 | 15,380.00 | 15,380.00 | 14,660.00 | 14,890.00 | 14,675.09 | 4,158 |
| 2025-11-21 | 15,270.00 | 15,590.00 | 15,270.00 | 15,380.00 | 15,158.02 | 2,227 |
| 2025-11-20 | 15,650.00 | 16,470.00 | 15,650.00 | 15,710.00 | 15,483.26 | 2,643 |
| 2025-11-19 | 16,300.00 | 16,300.00 | 15,500.00 | 15,650.00 | 15,424.12 | 9,293 |
| 2025-11-18 | 21,350.00 | 22,200.00 | 16,080.00 | 16,650.00 | 16,409.69 | 55,528 |
| 2025-11-17 | 17,090.00 | 17,090.00 | 17,090.00 | 17,090.00 | 16,843.34 | 3,025 |
| 2025-11-14 | 17,700.00 | 17,760.00 | 12,600.00 | 13,150.00 | 12,960.21 | 654 |
| 2025-11-13 | 17,800.00 | 17,800.00 | 17,750.00 | 17,770.00 | 17,513.53 | 63 |
| 2025-11-12 | 17,910.00 | 18,020.00 | 17,800.00 | 17,800.00 | 17,543.09 | 836 |
| 2025-11-11 | 17,910.00 | 17,910.00 | 17,810.00 | 17,910.00 | 17,651.51 | 225 |
| 2025-11-10 | 18,340.00 | 18,340.00 | 17,910.00 | 17,910.00 | 17,651.51 | 1,993 |
| 2025-11-07 | 18,350.00 | 18,350.00 | 18,020.00 | 18,020.00 | 17,759.92 | 174 |
| 2025-11-06 | 18,100.00 | 18,100.00 | 18,070.00 | 18,100.00 | 17,838.76 | 270 |
| 2025-11-05 | 18,000.00 | 18,180.00 | 18,000.00 | 18,100.00 | 17,838.76 | 472 |
| 2025-11-04 | 18,050.00 | 18,350.00 | 18,030.00 | 18,060.00 | 17,799.34 | 473 |
| 2025-11-03 | 18,470.00 | 18,470.00 | 18,180.00 | 18,180.00 | 17,917.61 | 155 |
| 2025-10-31 | 18,030.00 | 18,180.00 | 18,030.00 | 18,180.00 | 17,917.61 | 60 |
| 2025-10-30 | 18,340.00 | 18,340.00 | 18,010.00 | 18,010.00 | 17,750.06 | 727 |
| 2025-10-29 | 18,380.00 | 18,380.00 | 18,340.00 | 18,340.00 | 18,075.30 | 93 |
| 2025-10-28 | 18,220.00 | 18,340.00 | 18,020.00 | 18,340.00 | 18,075.30 | 1,394 |
| 2025-10-27 | 18,270.00 | 18,350.00 | 18,200.00 | 18,350.00 | 18,085.15 | 1,196 |
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.