Dongbu Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18,800.00 | 19,040.00 | 18,800.00 | 18,800.00 | 18,528.66 | 143 |
| 2025-01-22 | 19,630.00 | 19,630.00 | 17,550.00 | 18,800.00 | 18,528.66 | 2,711 |
| 2025-01-21 | 20,100.00 | 20,100.00 | 19,630.00 | 19,630.00 | 19,346.68 | 544 |
| 2025-01-20 | 20,100.00 | 20,250.00 | 19,990.00 | 20,100.00 | 19,809.90 | 1,188 |
| 2025-01-17 | 20,750.00 | 20,750.00 | 20,200.00 | 20,200.00 | 19,908.45 | 332 |
| 2025-01-16 | 20,350.00 | 20,900.00 | 20,350.00 | 20,350.00 | 20,056.29 | 160 |
| 2025-01-15 | 20,950.00 | 20,950.00 | 20,500.00 | 20,500.00 | 20,204.12 | 131 |
| 2025-01-14 | 20,600.00 | 20,900.00 | 20,350.00 | 20,650.00 | 20,351.96 | 277 |
| 2025-01-13 | 20,800.00 | 20,900.00 | 20,600.00 | 20,600.00 | 20,302.68 | 384 |
| 2025-01-10 | 20,650.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,499.79 | 149 |
| 2025-01-09 | 20,400.00 | 20,900.00 | 20,400.00 | 20,600.00 | 20,302.68 | 530 |
| 2025-01-08 | 20,250.00 | 20,600.00 | 20,250.00 | 20,600.00 | 20,302.68 | 376 |
| 2025-01-07 | 20,950.00 | 21,100.00 | 20,700.00 | 20,700.00 | 20,401.24 | 516 |
| 2025-01-06 | 21,050.00 | 21,200.00 | 20,700.00 | 20,700.00 | 20,401.24 | 843 |
| 2025-01-03 | 20,850.00 | 20,950.00 | 20,750.00 | 20,950.00 | 20,647.63 | 879 |
| 2025-01-02 | 21,850.00 | 21,850.00 | 20,750.00 | 21,450.00 | 21,140.41 | 1,497 |
| 2024-12-30 | 20,450.00 | 20,450.00 | 20,050.00 | 20,150.00 | 19,859.18 | 206 |
| 2024-12-27 | 20,350.00 | 20,350.00 | 20,000.00 | 20,200.00 | 19,908.45 | 628 |
| 2024-12-26 | 20,850.00 | 20,850.00 | 20,000.00 | 20,250.00 | 19,711.34 | 1,719 |
| 2024-12-24 | 20,800.00 | 21,050.00 | 20,550.00 | 21,000.00 | 20,441.39 | 600 |
| 2024-12-23 | 21,000.00 | 21,300.00 | 20,800.00 | 21,000.00 | 20,441.39 | 1,354 |
| 2024-12-20 | 21,250.00 | 21,250.00 | 21,000.00 | 21,000.00 | 20,441.39 | 2,548 |
| 2024-12-19 | 21,250.00 | 21,950.00 | 21,250.00 | 21,450.00 | 20,879.42 | 2,442 |
| 2024-12-18 | 21,700.00 | 21,700.00 | 21,400.00 | 21,500.00 | 20,928.09 | 805 |
| 2024-12-17 | 22,000.00 | 22,000.00 | 21,400.00 | 21,700.00 | 21,122.77 | 1,644 |
| 2024-12-16 | 22,100.00 | 22,500.00 | 21,700.00 | 21,700.00 | 21,122.77 | 5,511 |
| 2024-12-13 | 23,750.00 | 24,200.00 | 22,700.00 | 23,600.00 | 22,972.23 | 10,430 |
| 2024-12-12 | 21,850.00 | 21,850.00 | 21,400.00 | 21,650.00 | 21,074.10 | 2,167 |
| 2024-12-11 | 22,250.00 | 22,250.00 | 21,350.00 | 21,850.00 | 21,268.78 | 3,997 |
| 2024-12-10 | 21,950.00 | 24,000.00 | 21,950.00 | 22,450.00 | 21,852.82 | 9,435 |
| 2024-12-09 | 20,200.00 | 23,400.00 | 20,200.00 | 21,250.00 | 20,684.74 | 11,687 |
| 2024-12-06 | 21,800.00 | 22,200.00 | 20,700.00 | 20,700.00 | 20,149.37 | 8,197 |
| 2024-12-05 | 23,750.00 | 23,750.00 | 21,550.00 | 22,700.00 | 22,096.17 | 10,353 |
| 2024-12-04 | 23,200.00 | 28,000.00 | 23,200.00 | 25,100.00 | 24,432.33 | 21,119 |
| 2024-12-03 | 24,600.00 | 27,550.00 | 22,650.00 | 23,500.00 | 22,874.89 | 28,728 |
| 2024-12-02 | 20,500.00 | 26,100.00 | 20,500.00 | 26,100.00 | 25,405.73 | 42,088 |
| 2024-11-29 | 20,150.00 | 20,200.00 | 20,050.00 | 20,100.00 | 19,565.33 | 121 |
| 2024-11-28 | 21,100.00 | 21,100.00 | 20,000.00 | 20,000.00 | 19,467.99 | 549 |
| 2024-11-27 | 20,950.00 | 21,550.00 | 20,800.00 | 20,800.00 | 20,246.71 | 899 |
| 2024-11-26 | 21,250.00 | 21,250.00 | 20,500.00 | 20,650.00 | 20,100.70 | 238 |
| 2024-11-25 | 20,150.00 | 21,450.00 | 20,150.00 | 20,550.00 | 20,003.36 | 361 |
| 2024-11-22 | 20,300.00 | 20,800.00 | 20,000.00 | 20,000.00 | 19,467.99 | 537 |
| 2024-11-21 | 18,800.00 | 21,000.00 | 18,600.00 | 20,250.00 | 19,711.34 | 2,062 |
| 2024-11-20 | 19,090.00 | 19,150.00 | 19,090.00 | 19,090.00 | 18,582.20 | 909 |
| 2024-11-19 | 20,300.00 | 20,700.00 | 19,090.00 | 19,090.00 | 18,582.20 | 608 |
| 2024-11-18 | 20,300.00 | 20,750.00 | 20,300.00 | 20,300.00 | 19,760.01 | 429 |
| 2024-11-15 | 20,850.00 | 20,950.00 | 20,300.00 | 20,300.00 | 19,760.01 | 339 |
| 2024-11-14 | 21,700.00 | 21,700.00 | 21,350.00 | 21,350.00 | 20,782.08 | 102 |
| 2024-11-13 | 21,700.00 | 21,900.00 | 21,350.00 | 21,350.00 | 20,782.08 | 101 |
| 2024-11-12 | 21,050.00 | 22,200.00 | 21,050.00 | 21,700.00 | 21,122.77 | 752 |
| 2024-11-11 | 21,950.00 | 21,950.00 | 21,250.00 | 21,250.00 | 20,684.74 | 89 |
| 2024-11-08 | 20,950.00 | 22,150.00 | 20,950.00 | 21,850.00 | 21,268.78 | 309 |
| 2024-11-07 | 21,050.00 | 21,050.00 | 20,950.00 | 20,950.00 | 20,392.72 | 5 |
| 2024-11-06 | 21,150.00 | 21,150.00 | 21,050.00 | 21,050.00 | 20,490.06 | 23 |
| 2024-11-05 | 20,650.00 | 21,150.00 | 20,650.00 | 21,150.00 | 20,587.40 | 586 |
| 2024-11-04 | 21,850.00 | 21,850.00 | 21,550.00 | 21,550.00 | 20,976.76 | 196 |
| 2024-11-01 | 21,900.00 | 21,900.00 | 21,800.00 | 21,800.00 | 21,220.11 | 4 |
| 2024-10-31 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,122.77 | 15 |
| 2024-10-30 | 21,550.00 | 21,750.00 | 21,550.00 | 21,750.00 | 21,171.44 | 11 |
| 2024-10-29 | 21,400.00 | 21,600.00 | 21,400.00 | 21,550.00 | 20,976.76 | 157 |
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.