Dongbu Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 21,550.00 | 21,550.00 | 21,450.00 | 21,450.00 | 20,879.42 | 145 |
| 2024-10-25 | 21,700.00 | 21,700.00 | 21,600.00 | 21,700.00 | 21,122.77 | 71 |
| 2024-10-24 | 21,600.00 | 21,700.00 | 21,550.00 | 21,700.00 | 21,122.77 | 28 |
| 2024-10-23 | 21,400.00 | 21,650.00 | 21,400.00 | 21,650.00 | 21,074.10 | 164 |
| 2024-10-22 | 22,000.00 | 22,000.00 | 21,550.00 | 21,700.00 | 21,122.77 | 134 |
| 2024-10-21 | 21,950.00 | 22,000.00 | 21,900.00 | 21,900.00 | 21,317.45 | 5 |
| 2024-10-18 | 22,000.00 | 22,250.00 | 21,700.00 | 21,950.00 | 21,366.12 | 39 |
| 2024-10-17 | 21,900.00 | 22,200.00 | 21,900.00 | 22,200.00 | 21,609.47 | 58 |
| 2024-10-16 | 22,350.00 | 22,350.00 | 22,000.00 | 22,000.00 | 21,414.79 | 228 |
| 2024-10-15 | 22,350.00 | 22,350.00 | 22,050.00 | 22,350.00 | 21,755.48 | 13 |
| 2024-10-14 | 22,050.00 | 22,350.00 | 22,050.00 | 22,350.00 | 21,755.48 | 117 |
| 2024-10-11 | 22,300.00 | 22,500.00 | 22,050.00 | 22,050.00 | 21,463.46 | 575 |
| 2024-10-10 | 22,550.00 | 22,550.00 | 22,250.00 | 22,550.00 | 21,950.16 | 90 |
| 2024-10-08 | 22,550.00 | 22,750.00 | 22,550.00 | 22,750.00 | 22,144.84 | 6 |
| 2024-10-07 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 22,193.51 | 140 |
| 2024-10-04 | 22,700.00 | 22,700.00 | 22,550.00 | 22,700.00 | 22,096.17 | 10 |
| 2024-10-02 | 22,700.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,096.17 | 38 |
| 2024-09-30 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,096.17 | 165 |
| 2024-09-27 | 22,850.00 | 22,850.00 | 22,700.00 | 22,700.00 | 22,096.17 | 267 |
| 2024-09-26 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,388.19 | 2 |
| 2024-09-25 | 22,750.00 | 23,000.00 | 22,750.00 | 22,950.00 | 22,339.52 | 122 |
| 2024-09-24 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 22,144.84 | 17 |
| 2024-09-23 | 23,000.00 | 23,000.00 | 22,800.00 | 22,800.00 | 22,193.51 | 9 |
| 2024-09-20 | 23,300.00 | 23,300.00 | 22,950.00 | 23,000.00 | 22,388.19 | 65 |
| 2024-09-19 | 23,250.00 | 23,250.00 | 22,600.00 | 23,000.00 | 22,388.19 | 95 |
| 2024-09-13 | 23,000.00 | 23,000.00 | 22,850.00 | 23,000.00 | 22,388.19 | 13 |
| 2024-09-12 | 23,000.00 | 23,350.00 | 22,800.00 | 22,850.00 | 22,242.18 | 112 |
| 2024-09-11 | 23,350.00 | 23,350.00 | 23,000.00 | 23,000.00 | 22,388.19 | 142 |
| 2024-09-10 | 22,350.00 | 22,650.00 | 22,350.00 | 22,650.00 | 22,047.50 | 213 |
| 2024-09-09 | 22,100.00 | 22,650.00 | 22,100.00 | 22,350.00 | 21,755.48 | 422 |
| 2024-09-06 | 22,850.00 | 22,850.00 | 22,500.00 | 22,500.00 | 21,901.49 | 193 |
| 2024-09-05 | 22,600.00 | 22,900.00 | 22,550.00 | 22,800.00 | 22,193.51 | 83 |
| 2024-09-04 | 22,600.00 | 22,950.00 | 22,600.00 | 22,950.00 | 22,339.52 | 22 |
| 2024-09-03 | 22,600.00 | 23,000.00 | 22,600.00 | 23,000.00 | 22,388.19 | 30 |
| 2024-09-02 | 22,750.00 | 23,000.00 | 22,750.00 | 23,000.00 | 22,388.19 | 50 |
| 2024-08-30 | 23,100.00 | 23,200.00 | 23,050.00 | 23,200.00 | 22,582.87 | 74 |
| 2024-08-29 | 23,000.00 | 23,100.00 | 22,850.00 | 23,100.00 | 22,485.53 | 97 |
| 2024-08-28 | 22,750.00 | 23,000.00 | 22,750.00 | 23,000.00 | 22,388.19 | 1,495 |
| 2024-08-27 | 22,400.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,096.17 | 205 |
| 2024-08-26 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 21,804.15 | 13 |
| 2024-08-23 | 22,600.00 | 22,600.00 | 22,550.00 | 22,550.00 | 21,950.16 | 17 |
| 2024-08-22 | 22,700.00 | 22,700.00 | 22,400.00 | 22,650.00 | 22,047.50 | 76 |
| 2024-08-21 | 22,800.00 | 22,800.00 | 22,450.00 | 22,450.00 | 21,852.82 | 106 |
| 2024-08-20 | 22,650.00 | 22,650.00 | 22,250.00 | 22,550.00 | 21,950.16 | 50 |
| 2024-08-19 | 22,700.00 | 22,700.00 | 22,650.00 | 22,650.00 | 22,047.50 | 12 |
| 2024-08-16 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,096.17 | 119 |
| 2024-08-14 | 22,900.00 | 22,900.00 | 22,350.00 | 22,700.00 | 22,096.17 | 23 |
| 2024-08-13 | 22,650.00 | 22,650.00 | 22,300.00 | 22,650.00 | 22,047.50 | 45 |
| 2024-08-12 | 22,800.00 | 22,800.00 | 22,500.00 | 22,650.00 | 22,047.50 | 196 |
| 2024-08-09 | 22,500.00 | 22,650.00 | 22,300.00 | 22,550.00 | 21,950.16 | 513 |
| 2024-08-08 | 22,800.00 | 22,800.00 | 22,150.00 | 22,500.00 | 21,901.49 | 272 |
| 2024-08-07 | 22,150.00 | 22,400.00 | 22,150.00 | 22,350.00 | 21,755.48 | 183 |
| 2024-08-06 | 21,950.00 | 22,200.00 | 21,950.00 | 22,200.00 | 21,609.47 | 145 |
| 2024-08-05 | 22,100.00 | 22,750.00 | 21,550.00 | 22,100.00 | 21,512.13 | 113 |
| 2024-08-02 | 22,600.00 | 22,700.00 | 22,300.00 | 22,350.00 | 21,755.48 | 51 |
| 2024-08-01 | 22,950.00 | 22,950.00 | 22,450.00 | 22,600.00 | 21,998.83 | 137 |
| 2024-07-31 | 22,800.00 | 22,800.00 | 22,300.00 | 22,750.00 | 22,144.84 | 114 |
| 2024-07-30 | 22,750.00 | 22,750.00 | 22,300.00 | 22,750.00 | 22,144.84 | 45 |
| 2024-07-29 | 22,500.00 | 22,750.00 | 22,500.00 | 22,750.00 | 22,144.84 | 217 |
| 2024-07-26 | 22,200.00 | 22,550.00 | 22,200.00 | 22,500.00 | 21,901.49 | 64 |
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.