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%WTI99.17▲ 2.08%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,880.002,945.002,880.002,930.002,815.4744,031
2024-01-292,885.002,910.002,865.002,875.002,762.6269,766
2024-01-262,845.002,895.002,845.002,875.002,762.6278,350
2024-01-252,910.002,910.002,830.002,860.002,748.20130,963
2024-01-242,920.002,950.002,890.002,915.002,801.0563,636
2024-01-232,960.002,990.002,885.002,920.002,805.86136,300
2024-01-222,980.003,010.002,955.002,960.002,844.3068,707
2024-01-192,935.003,000.002,935.002,975.002,858.7175,116
2024-01-182,930.002,985.002,915.002,940.002,825.0878,983
2024-01-172,990.002,990.002,920.002,930.002,815.47119,288
2024-01-163,015.003,030.002,975.002,980.002,863.5189,281
2024-01-153,065.003,070.003,030.003,035.002,916.3662,369
2024-01-123,130.003,135.003,050.003,070.002,950.0075,296
2024-01-113,130.003,145.003,085.003,140.003,017.2682,768
2024-01-103,060.003,155.003,040.003,140.003,017.26178,774
2024-01-093,040.003,095.003,010.003,070.002,950.0084,776
2024-01-083,025.003,050.003,000.003,045.002,925.9776,069
2024-01-053,030.003,050.003,010.003,020.002,901.9565,975
2024-01-043,045.003,055.003,005.003,030.002,911.5680,720
2024-01-033,085.003,100.003,035.003,050.002,930.7880,774
2024-01-023,100.003,135.003,050.003,085.002,964.41172,533
2023-12-283,005.003,105.002,980.003,100.002,978.82141,666
2023-12-272,985.003,025.002,975.003,005.002,887.5469,358
2023-12-262,990.003,040.002,970.002,985.002,839.4996,504
2023-12-223,030.003,045.002,985.003,000.002,853.7685,242
2023-12-213,000.003,065.002,980.003,015.002,868.03126,924
2023-12-202,985.003,075.002,980.003,005.002,858.52118,938
2023-12-192,965.003,010.002,955.002,985.002,839.49173,288
2023-12-182,950.002,970.002,935.002,945.002,801.4481,343
2023-12-152,940.002,960.002,915.002,950.002,806.2073,152
2023-12-142,980.002,995.002,930.002,940.002,796.68153,219
2023-12-132,990.002,995.002,965.002,990.002,844.2558,529
2023-12-122,980.002,990.002,965.002,985.002,839.4975,661
2023-12-113,015.003,030.002,970.002,980.002,834.7370,127
2023-12-082,930.003,035.002,930.002,985.002,839.49161,305
2023-12-072,940.002,960.002,905.002,930.002,787.1780,997
2023-12-062,955.002,960.002,930.002,945.002,801.4482,679
2023-12-052,945.002,970.002,930.002,965.002,820.47119,814
2023-12-042,975.002,975.002,930.002,945.002,801.44129,335
2023-12-012,975.002,990.002,965.002,975.002,829.9882,911
2023-11-302,960.002,995.002,955.002,990.002,844.25108,124
2023-11-292,990.002,990.002,945.002,970.002,825.22111,056
2023-11-282,970.003,000.002,935.002,990.002,844.2578,221
2023-11-273,020.003,020.002,955.002,965.002,820.4763,470
2023-11-243,000.003,030.002,970.003,020.002,872.7869,061
2023-11-233,020.003,040.002,990.002,990.002,844.2561,583
2023-11-223,015.003,045.003,000.003,020.002,872.7899,991
2023-11-212,965.003,035.002,940.003,010.002,863.27190,755
2023-11-202,915.002,965.002,895.002,960.002,815.7197,325
2023-11-172,945.002,945.002,900.002,915.002,772.90100,749
2023-11-162,975.002,975.002,910.002,945.002,801.44129,485
2023-11-152,920.002,955.002,905.002,950.002,806.20152,982
2023-11-142,765.003,030.002,760.002,920.002,777.66695,641
2023-11-132,790.002,825.002,750.002,770.002,634.97134,120
2023-11-102,795.002,805.002,765.002,800.002,663.5170,520
2023-11-092,805.002,835.002,785.002,800.002,663.51105,426
2023-11-082,835.002,860.002,785.002,800.002,663.51119,963
2023-11-072,850.002,850.002,775.002,835.002,696.80153,443
2023-11-062,860.002,860.002,810.002,825.002,687.29143,237
2023-11-032,845.002,855.002,800.002,840.002,701.56126,670
← NewerPage 12 of 21 · 1,228 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.