See inside every stock. Pro
WatchlistPro
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%WTI98.42▼ 3.31%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,605.002,615.002,565.002,600.002,498.37119,599
2024-04-262,620.002,620.002,590.002,610.002,507.9852,483
2024-04-252,600.002,635.002,595.002,620.002,517.5956,866
2024-04-242,585.002,610.002,580.002,610.002,507.9857,664
2024-04-232,600.002,630.002,570.002,585.002,483.95102,347
2024-04-222,615.002,620.002,585.002,610.002,507.9874,395
2024-04-192,570.002,625.002,540.002,625.002,522.3996,137
2024-04-182,565.002,590.002,560.002,585.002,483.9593,409
2024-04-172,570.002,580.002,555.002,565.002,464.7452,503
2024-04-162,590.002,595.002,555.002,570.002,469.54113,005
2024-04-152,605.002,610.002,570.002,605.002,503.1790,644
2024-04-122,595.002,610.002,580.002,610.002,507.9882,209
2024-04-112,600.002,615.002,580.002,600.002,498.37114,849
2024-04-092,615.002,625.002,600.002,615.002,512.7874,925
2024-04-082,665.002,665.002,610.002,615.002,512.78119,515
2024-04-052,625.002,670.002,615.002,665.002,560.83111,733
2024-04-042,655.002,670.002,605.002,625.002,522.39176,175
2024-04-032,690.002,705.002,605.002,655.002,551.22294,015
2024-04-022,725.002,740.002,710.002,710.002,604.0795,433
2024-04-012,765.002,775.002,700.002,745.002,637.70249,888
2024-03-292,775.002,790.002,760.002,770.002,661.7259,714
2024-03-282,775.002,805.002,775.002,775.002,666.5355,183
2024-03-272,790.002,800.002,765.002,775.002,666.5356,129
2024-03-262,805.002,810.002,785.002,790.002,680.9480,083
2024-03-252,780.002,825.002,770.002,805.002,695.3564,991
2024-03-222,765.002,800.002,755.002,785.002,676.1454,036
2024-03-212,750.002,775.002,750.002,765.002,656.9244,255
2024-03-202,755.002,785.002,735.002,750.002,642.5097,990
2024-03-192,775.002,785.002,735.002,755.002,647.3170,440
2024-03-182,765.002,785.002,750.002,775.002,666.5344,577
2024-03-152,795.002,795.002,750.002,765.002,656.9296,049
2024-03-142,790.002,800.002,770.002,800.002,690.5541,105
2024-03-132,790.002,805.002,770.002,790.002,680.9451,077
2024-03-122,810.002,815.002,775.002,790.002,680.9469,851
2024-03-112,790.002,830.002,785.002,795.002,685.7439,897
2024-03-082,785.002,820.002,780.002,790.002,680.9468,518
2024-03-072,795.002,810.002,750.002,790.002,680.94128,825
2024-03-062,830.002,845.002,765.002,795.002,685.74225,191
2024-03-052,875.002,890.002,810.002,835.002,724.18184,362
2024-03-042,890.002,910.002,800.002,875.002,762.62381,060
2024-02-292,955.003,025.002,880.002,890.002,777.03279,454
2024-02-282,960.002,975.002,945.002,960.002,844.3058,394
2024-02-272,965.002,980.002,940.002,965.002,849.1057,148
2024-02-262,980.003,000.002,950.002,970.002,853.9075,854
2024-02-233,015.003,030.002,975.002,980.002,863.5174,491
2024-02-223,015.003,030.002,995.003,015.002,897.1583,303
2024-02-213,010.003,025.002,990.003,015.002,897.1535,965
2024-02-203,015.003,035.002,990.003,010.002,892.34104,517
2024-02-193,010.003,045.003,000.003,010.002,892.3437,778
2024-02-163,005.003,045.002,970.003,010.002,892.3465,434
2024-02-153,005.003,040.002,980.003,005.002,887.5490,157
2024-02-142,990.003,035.002,970.003,015.002,897.1573,756
2024-02-132,985.003,005.002,965.003,000.002,882.7345,685
2024-02-082,975.002,990.002,940.002,990.002,873.1247,297
2024-02-072,950.002,965.002,920.002,965.002,849.1082,949
2024-02-063,010.003,010.002,960.002,965.002,849.10113,637
2024-02-052,990.003,015.002,970.002,990.002,873.1260,245
2024-02-022,965.002,995.002,960.002,985.002,868.3264,856
2024-02-012,980.002,985.002,940.002,970.002,853.9090,071
2024-01-312,940.002,995.002,895.002,955.002,839.4979,957
← NewerPage 11 of 21 · 1,223 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.