Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,335.002,350.002,320.002,345.002,253.3415,789
2024-07-252,360.002,360.002,310.002,335.002,243.7331,146
2024-07-242,330.002,370.002,330.002,350.002,258.1422,783
2024-07-232,335.002,435.002,320.002,350.002,258.1435,170
2024-07-222,365.002,375.002,310.002,335.002,243.7380,625
2024-07-192,390.002,405.002,335.002,360.002,267.75106,494
2024-07-182,415.002,420.002,380.002,395.002,301.3827,147
2024-07-172,420.002,450.002,415.002,415.002,320.6035,519
2024-07-162,415.002,435.002,405.002,420.002,325.4044,138
2024-07-152,445.002,450.002,425.002,435.002,339.8230,448
2024-07-122,450.002,460.002,430.002,445.002,349.4338,508
2024-07-112,440.002,455.002,430.002,450.002,354.2323,333
2024-07-102,435.002,455.002,430.002,440.002,344.6242,486
2024-07-092,440.002,465.002,430.002,440.002,344.6254,023
2024-07-082,430.002,460.002,425.002,435.002,339.8258,117
2024-07-052,435.002,440.002,415.002,425.002,330.2153,458
2024-07-042,425.002,450.002,410.002,435.002,339.8259,155
2024-07-032,440.002,465.002,400.002,440.002,344.62101,796
2024-07-022,510.002,510.002,440.002,440.002,344.62174,499
2024-07-012,525.002,530.002,500.002,505.002,407.0898,990
2024-06-282,515.002,530.002,510.002,525.002,426.3052,853
2024-06-272,535.002,535.002,510.002,520.002,421.4969,038
2024-06-262,540.002,545.002,525.002,535.002,435.9145,722
2024-06-252,530.002,545.002,530.002,545.002,445.5250,489
2024-06-242,550.002,555.002,525.002,530.002,431.10123,192
2024-06-212,575.002,580.002,535.002,535.002,435.9167,219
2024-06-202,580.002,595.002,560.002,575.002,474.3481,152
2024-06-192,615.002,625.002,550.002,565.002,464.74227,281
2024-06-182,660.002,700.002,610.002,615.002,512.78238,563
2024-06-172,655.002,665.002,620.002,640.002,536.80197,663
2024-06-142,565.002,685.002,545.002,620.002,517.59671,513
2024-06-132,575.002,590.002,555.002,560.002,459.93183,550
2024-06-122,545.002,795.002,505.002,570.002,469.542,713,190
2024-06-112,560.002,595.002,535.002,545.002,445.52187,339
2024-06-102,540.002,560.002,510.002,550.002,450.3285,755
2024-06-072,515.002,545.002,515.002,535.002,435.9121,215
2024-06-052,540.002,540.002,520.002,525.002,426.3058,497
2024-06-042,560.002,560.002,530.002,530.002,431.1074,337
2024-06-032,545.002,565.002,530.002,565.002,464.7458,837
2024-05-312,520.002,575.002,520.002,545.002,445.5243,377
2024-05-302,585.002,585.002,500.002,535.002,435.91202,305
2024-05-292,580.002,595.002,580.002,585.002,483.9545,503
2024-05-282,600.002,610.002,580.002,580.002,479.15106,111
2024-05-272,635.002,635.002,590.002,595.002,493.56123,651
2024-05-242,600.002,650.002,580.002,610.002,507.98156,028
2024-05-232,620.002,635.002,590.002,600.002,498.37193,412
2024-05-222,630.002,635.002,605.002,615.002,512.7873,633
2024-05-212,640.002,640.002,605.002,615.002,512.7892,586
2024-05-202,610.002,650.002,610.002,630.002,527.1993,004
2024-05-172,590.002,645.002,590.002,610.002,507.98154,938
2024-05-162,620.002,620.002,590.002,600.002,498.37137,817
2024-05-142,645.002,655.002,600.002,625.002,522.39176,142
2024-05-132,645.002,655.002,600.002,640.002,536.80233,340
2024-05-102,670.002,680.002,605.002,645.002,541.61184,193
2024-05-092,655.002,670.002,645.002,655.002,551.22105,218
2024-05-082,625.002,680.002,615.002,675.002,570.44151,197
2024-05-072,625.002,635.002,590.002,625.002,522.39117,762
2024-05-032,635.002,640.002,605.002,625.002,522.3979,568
2024-05-022,585.002,650.002,580.002,635.002,532.00108,917
2024-04-302,590.002,615.002,585.002,590.002,488.7661,502
← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.