Dongbu Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 19,000.00 | 19,250.00 | 19,000.00 | 19,250.00 | 18,972.16 | 496 |
| 2025-04-23 | 19,000.00 | 19,150.00 | 19,000.00 | 19,150.00 | 18,873.61 | 312 |
| 2025-04-22 | 19,170.00 | 19,170.00 | 18,850.00 | 19,170.00 | 18,893.32 | 245 |
| 2025-04-21 | 19,390.00 | 19,390.00 | 19,110.00 | 19,170.00 | 18,893.32 | 299 |
| 2025-04-18 | 19,140.00 | 19,190.00 | 19,040.00 | 19,190.00 | 18,913.03 | 242 |
| 2025-04-17 | 19,150.00 | 19,150.00 | 18,450.00 | 19,140.00 | 18,863.75 | 243 |
| 2025-04-16 | 18,800.00 | 19,170.00 | 18,560.00 | 19,100.00 | 18,824.33 | 1,765 |
| 2025-04-15 | 18,050.00 | 18,570.00 | 18,050.00 | 18,570.00 | 18,301.98 | 274 |
| 2025-04-14 | 17,310.00 | 17,990.00 | 17,310.00 | 17,990.00 | 17,730.35 | 234 |
| 2025-04-11 | 17,500.00 | 17,700.00 | 17,210.00 | 17,600.00 | 17,345.98 | 84 |
| 2025-04-10 | 17,110.00 | 17,800.00 | 17,110.00 | 17,500.00 | 17,247.42 | 201 |
| 2025-04-09 | 17,160.00 | 17,160.00 | 16,620.00 | 17,100.00 | 16,853.20 | 588 |
| 2025-04-08 | 17,080.00 | 17,300.00 | 16,760.00 | 17,080.00 | 16,833.48 | 1,989 |
| 2025-04-07 | 17,080.00 | 17,310.00 | 17,080.00 | 17,080.00 | 16,833.48 | 70 |
| 2025-04-04 | 17,280.00 | 17,340.00 | 17,280.00 | 17,340.00 | 17,089.73 | 91 |
| 2025-04-03 | 17,280.00 | 17,350.00 | 17,000.00 | 17,350.00 | 17,099.59 | 104 |
| 2025-04-02 | 17,190.00 | 17,290.00 | 16,990.00 | 17,190.00 | 16,941.90 | 203 |
| 2025-04-01 | 17,070.00 | 17,190.00 | 17,070.00 | 17,190.00 | 16,941.90 | 443 |
| 2025-03-31 | 17,660.00 | 17,660.00 | 17,420.00 | 17,420.00 | 17,168.58 | 102 |
| 2025-03-28 | 17,750.00 | 17,750.00 | 17,600.00 | 17,680.00 | 17,424.82 | 241 |
| 2025-03-27 | 18,000.00 | 18,000.00 | 17,800.00 | 17,910.00 | 17,651.51 | 1,350 |
| 2025-03-26 | 18,050.00 | 18,170.00 | 17,980.00 | 17,980.00 | 17,720.49 | 145 |
| 2025-03-25 | 18,200.00 | 18,200.00 | 18,030.00 | 18,050.00 | 17,789.48 | 290 |
| 2025-03-24 | 18,340.00 | 18,340.00 | 18,200.00 | 18,200.00 | 17,937.32 | 93 |
| 2025-03-21 | 18,330.00 | 18,340.00 | 18,000.00 | 18,340.00 | 18,075.30 | 287 |
| 2025-03-20 | 18,720.00 | 18,720.00 | 18,340.00 | 18,340.00 | 18,075.30 | 343 |
| 2025-03-19 | 18,610.00 | 18,840.00 | 18,430.00 | 18,720.00 | 18,449.81 | 141 |
| 2025-03-18 | 18,590.00 | 18,590.00 | 18,550.00 | 18,590.00 | 18,321.69 | 41 |
| 2025-03-17 | 18,610.00 | 18,640.00 | 18,590.00 | 18,590.00 | 18,321.69 | 220 |
| 2025-03-14 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,380.82 | 152 |
| 2025-03-13 | 18,940.00 | 19,090.00 | 18,560.00 | 18,560.00 | 18,292.12 | 356 |
| 2025-03-12 | 18,700.00 | 18,990.00 | 18,700.00 | 18,940.00 | 18,666.64 | 240 |
| 2025-03-11 | 18,810.00 | 18,810.00 | 18,660.00 | 18,660.00 | 18,390.68 | 574 |
| 2025-03-10 | 19,100.00 | 19,100.00 | 18,900.00 | 18,950.00 | 18,676.49 | 287 |
| 2025-03-07 | 19,010.00 | 19,150.00 | 18,900.00 | 19,100.00 | 18,824.33 | 90 |
| 2025-03-06 | 18,850.00 | 19,030.00 | 18,850.00 | 19,010.00 | 18,735.63 | 14 |
| 2025-03-05 | 19,010.00 | 19,230.00 | 18,850.00 | 18,850.00 | 18,577.94 | 734 |
| 2025-03-04 | 19,170.00 | 19,170.00 | 19,010.00 | 19,010.00 | 18,735.63 | 80 |
| 2025-02-28 | 19,330.00 | 19,330.00 | 18,810.00 | 19,170.00 | 18,893.32 | 555 |
| 2025-02-27 | 19,590.00 | 19,590.00 | 19,340.00 | 19,340.00 | 19,060.87 | 210 |
| 2025-02-26 | 19,210.00 | 19,740.00 | 19,210.00 | 19,520.00 | 19,238.27 | 198 |
| 2025-02-25 | 19,360.00 | 19,560.00 | 19,210.00 | 19,210.00 | 18,932.74 | 578 |
| 2025-02-24 | 19,310.00 | 19,580.00 | 19,310.00 | 19,360.00 | 19,080.58 | 577 |
| 2025-02-21 | 19,570.00 | 20,100.00 | 19,570.00 | 19,590.00 | 19,307.26 | 276 |
| 2025-02-20 | 19,960.00 | 19,960.00 | 19,400.00 | 19,590.00 | 19,307.26 | 460 |
| 2025-02-19 | 19,990.00 | 19,990.00 | 19,960.00 | 19,960.00 | 19,671.92 | 274 |
| 2025-02-18 | 19,790.00 | 19,790.00 | 19,510.00 | 19,760.00 | 19,474.80 | 338 |
| 2025-02-17 | 19,500.00 | 19,900.00 | 19,500.00 | 19,500.00 | 19,218.56 | 214 |
| 2025-02-14 | 19,500.00 | 19,500.00 | 19,360.00 | 19,500.00 | 19,218.56 | 32 |
| 2025-02-13 | 19,250.00 | 19,640.00 | 19,250.00 | 19,360.00 | 19,080.58 | 1,828 |
| 2025-02-12 | 19,300.00 | 19,980.00 | 19,100.00 | 19,100.00 | 18,824.33 | 638 |
| 2025-02-11 | 19,790.00 | 19,800.00 | 19,780.00 | 19,780.00 | 19,494.52 | 568 |
| 2025-02-10 | 19,500.00 | 19,700.00 | 19,450.00 | 19,700.00 | 19,415.67 | 418 |
| 2025-02-07 | 19,640.00 | 19,640.00 | 18,910.00 | 19,540.00 | 19,257.98 | 955 |
| 2025-02-06 | 18,580.00 | 20,250.00 | 18,580.00 | 19,640.00 | 19,356.54 | 2,309 |
| 2025-02-05 | 18,480.00 | 18,480.00 | 18,470.00 | 18,470.00 | 18,203.42 | 19 |
| 2025-02-04 | 18,280.00 | 18,480.00 | 18,200.00 | 18,400.00 | 18,134.43 | 137 |
| 2025-02-03 | 18,350.00 | 18,440.00 | 18,330.00 | 18,330.00 | 18,065.44 | 496 |
| 2025-01-31 | 18,300.00 | 18,450.00 | 18,300.00 | 18,350.00 | 18,085.15 | 72 |
| 2025-01-24 | 18,450.00 | 18,720.00 | 18,400.00 | 18,400.00 | 18,134.43 | 846 |
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.