Dongbu Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 19,750.00 | 19,750.00 | 19,510.00 | 19,510.00 | 19,228.41 | 118 |
| 2025-07-24 | 19,890.00 | 19,890.00 | 19,560.00 | 19,560.00 | 19,277.69 | 225 |
| 2025-07-23 | 19,790.00 | 19,940.00 | 19,610.00 | 19,890.00 | 19,602.93 | 78 |
| 2025-07-22 | 19,900.00 | 19,900.00 | 19,610.00 | 19,610.00 | 19,326.97 | 159 |
| 2025-07-21 | 19,810.00 | 19,810.00 | 19,670.00 | 19,670.00 | 19,386.10 | 106 |
| 2025-07-18 | 19,970.00 | 19,990.00 | 19,810.00 | 19,990.00 | 19,701.48 | 38 |
| 2025-07-17 | 19,900.00 | 19,970.00 | 19,900.00 | 19,970.00 | 19,681.77 | 25 |
| 2025-07-16 | 19,950.00 | 19,950.00 | 19,930.00 | 19,930.00 | 19,642.35 | 101 |
| 2025-07-15 | 20,450.00 | 20,450.00 | 19,820.00 | 20,100.00 | 19,809.90 | 143 |
| 2025-07-14 | 20,200.00 | 20,250.00 | 20,200.00 | 20,250.00 | 19,957.73 | 60 |
| 2025-07-11 | 19,930.00 | 20,200.00 | 19,930.00 | 19,940.00 | 19,652.21 | 237 |
| 2025-07-10 | 19,980.00 | 20,200.00 | 19,980.00 | 20,200.00 | 19,908.45 | 221 |
| 2025-07-09 | 19,800.00 | 19,990.00 | 19,500.00 | 19,940.00 | 19,652.21 | 1,240 |
| 2025-07-08 | 19,850.00 | 19,850.00 | 19,790.00 | 19,800.00 | 19,514.23 | 40 |
| 2025-07-07 | 19,910.00 | 19,910.00 | 19,650.00 | 19,850.00 | 19,563.51 | 104 |
| 2025-07-04 | 19,700.00 | 19,910.00 | 19,700.00 | 19,910.00 | 19,622.64 | 117 |
| 2025-07-03 | 19,690.00 | 19,940.00 | 19,680.00 | 19,920.00 | 19,632.49 | 246 |
| 2025-07-02 | 19,950.00 | 19,950.00 | 19,600.00 | 19,680.00 | 19,395.96 | 842 |
| 2025-07-01 | 20,050.00 | 20,050.00 | 19,830.00 | 19,950.00 | 19,662.06 | 411 |
| 2025-06-30 | 20,250.00 | 20,250.00 | 20,050.00 | 20,050.00 | 19,760.62 | 96 |
| 2025-06-27 | 20,250.00 | 20,400.00 | 20,000.00 | 20,250.00 | 19,957.73 | 376 |
| 2025-06-26 | 20,350.00 | 20,350.00 | 20,050.00 | 20,300.00 | 20,007.01 | 201 |
| 2025-06-25 | 20,300.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,105.57 | 449 |
| 2025-06-24 | 20,600.00 | 20,600.00 | 20,300.00 | 20,300.00 | 20,007.01 | 366 |
| 2025-06-23 | 20,300.00 | 20,700.00 | 20,300.00 | 20,650.00 | 20,351.96 | 153 |
| 2025-06-20 | 20,550.00 | 20,750.00 | 20,550.00 | 20,700.00 | 20,401.24 | 182 |
| 2025-06-19 | 20,900.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,450.52 | 479 |
| 2025-06-18 | 20,350.00 | 20,950.00 | 20,350.00 | 20,950.00 | 20,647.63 | 293 |
| 2025-06-17 | 20,000.00 | 20,700.00 | 20,000.00 | 20,350.00 | 20,056.29 | 653 |
| 2025-06-16 | 19,750.00 | 19,800.00 | 19,750.00 | 19,800.00 | 19,514.23 | 231 |
| 2025-06-13 | 20,000.00 | 20,000.00 | 19,750.00 | 19,980.00 | 19,691.63 | 578 |
| 2025-06-12 | 19,750.00 | 20,000.00 | 19,750.00 | 20,000.00 | 19,711.34 | 654 |
| 2025-06-11 | 20,100.00 | 20,100.00 | 19,750.00 | 19,750.00 | 19,464.95 | 441 |
| 2025-06-10 | 20,250.00 | 20,250.00 | 20,100.00 | 20,100.00 | 19,809.90 | 504 |
| 2025-06-09 | 20,250.00 | 20,850.00 | 20,250.00 | 20,250.00 | 19,957.73 | 492 |
| 2025-06-05 | 20,100.00 | 20,250.00 | 20,100.00 | 20,250.00 | 19,957.73 | 457 |
| 2025-06-04 | 19,750.00 | 20,150.00 | 19,750.00 | 20,000.00 | 19,711.34 | 437 |
| 2025-06-02 | 20,450.00 | 20,500.00 | 20,300.00 | 20,400.00 | 20,105.57 | 327 |
| 2025-05-30 | 20,250.00 | 20,250.00 | 20,050.00 | 20,050.00 | 19,760.62 | 118 |
| 2025-05-29 | 19,850.00 | 20,250.00 | 19,850.00 | 20,250.00 | 19,957.73 | 999 |
| 2025-05-28 | 20,400.00 | 20,450.00 | 20,400.00 | 20,400.00 | 20,105.57 | 192 |
| 2025-05-27 | 20,750.00 | 20,750.00 | 20,050.00 | 20,400.00 | 20,105.57 | 83 |
| 2025-05-26 | 20,250.00 | 20,350.00 | 20,200.00 | 20,200.00 | 19,908.45 | 373 |
| 2025-05-23 | 19,750.00 | 20,200.00 | 19,750.00 | 20,200.00 | 19,908.45 | 133 |
| 2025-05-22 | 20,150.00 | 20,150.00 | 20,050.00 | 20,050.00 | 19,760.62 | 32 |
| 2025-05-21 | 20,250.00 | 20,250.00 | 19,890.00 | 20,150.00 | 19,859.18 | 108 |
| 2025-05-20 | 20,050.00 | 20,050.00 | 19,950.00 | 20,050.00 | 19,760.62 | 70 |
| 2025-05-19 | 20,250.00 | 20,250.00 | 20,000.00 | 20,050.00 | 19,760.62 | 21 |
| 2025-05-16 | 20,200.00 | 20,950.00 | 20,000.00 | 20,050.00 | 19,760.62 | 624 |
| 2025-05-15 | 20,050.00 | 20,350.00 | 20,050.00 | 20,150.00 | 19,859.18 | 90 |
| 2025-05-14 | 20,150.00 | 20,250.00 | 20,150.00 | 20,250.00 | 19,957.73 | 242 |
| 2025-05-13 | 20,000.00 | 20,200.00 | 20,000.00 | 20,150.00 | 19,859.18 | 183 |
| 2025-05-12 | 20,200.00 | 20,300.00 | 19,880.00 | 20,150.00 | 19,859.18 | 129 |
| 2025-05-09 | 19,980.00 | 20,000.00 | 19,980.00 | 20,000.00 | 19,711.34 | 57 |
| 2025-05-08 | 19,990.00 | 19,990.00 | 19,610.00 | 19,790.00 | 19,504.37 | 128 |
| 2025-05-07 | 20,400.00 | 20,400.00 | 19,750.00 | 19,810.00 | 19,524.08 | 498 |
| 2025-05-02 | 21,000.00 | 21,000.00 | 20,350.00 | 20,600.00 | 20,302.68 | 604 |
| 2025-04-30 | 21,400.00 | 21,500.00 | 20,800.00 | 20,850.00 | 20,549.07 | 2,646 |
| 2025-04-29 | 18,900.00 | 21,600.00 | 18,900.00 | 21,600.00 | 21,288.25 | 4,756 |
| 2025-04-28 | 19,070.00 | 19,150.00 | 19,070.00 | 19,070.00 | 18,794.76 | 456 |
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.