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%WTI99.39▲ 2.31%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,780.002,850.002,770.002,830.002,692.05141,415
2023-11-012,745.002,805.002,740.002,770.002,634.97145,205
2023-10-312,730.002,815.002,675.002,745.002,611.19259,718
2023-10-302,775.002,780.002,715.002,715.002,582.65306,616
2023-10-272,730.002,800.002,705.002,760.002,625.46327,784
2023-10-262,920.003,195.002,700.002,740.002,606.436,246,058
2023-10-252,825.002,925.002,825.002,875.002,734.85114,053
2023-10-242,880.002,895.002,755.002,825.002,687.29143,066
2023-10-232,875.002,935.002,860.002,885.002,744.37153,952
2023-10-202,920.002,920.002,810.002,845.002,706.32166,205
2023-10-193,005.003,005.002,930.002,945.002,801.44118,163
2023-10-183,085.003,090.003,000.003,010.002,863.27142,871
2023-10-173,065.003,105.003,050.003,085.002,934.62103,272
2023-10-163,045.003,105.003,035.003,055.002,906.08184,647
2023-10-133,030.003,100.003,025.003,060.002,910.8395,438
2023-10-123,040.003,065.003,020.003,035.002,887.05154,794
2023-10-113,000.003,070.003,000.003,040.002,891.8183,171
2023-10-103,055.003,060.003,000.003,010.002,863.27120,523
2023-10-062,960.003,035.002,960.003,030.002,882.30100,230
2023-10-052,980.003,010.002,940.002,960.002,815.71115,957
2023-10-043,020.003,025.002,925.002,980.002,834.73140,912
2023-09-272,980.003,040.002,945.003,025.002,877.5492,636
2023-09-262,990.003,050.002,975.002,980.002,834.73120,950
2023-09-252,970.003,035.002,950.002,995.002,849.00101,602
2023-09-222,950.003,075.002,935.003,000.002,853.7688,581
2023-09-212,975.003,150.002,930.002,980.002,834.73161,574
2023-09-203,000.003,015.002,950.003,010.002,863.27129,420
2023-09-193,045.003,045.002,990.003,000.002,853.76106,302
2023-09-183,035.003,060.003,020.003,055.002,906.08104,632
2023-09-153,055.003,075.003,025.003,055.002,906.08104,477
2023-09-143,005.003,055.003,000.003,045.002,896.5759,839
2023-09-132,970.003,030.002,970.003,000.002,853.76105,928
2023-09-123,040.003,075.002,990.003,005.002,858.5289,678
2023-09-113,100.003,100.002,990.003,040.002,891.81185,692
2023-09-083,025.003,105.003,000.003,055.002,906.08131,820
2023-09-073,020.003,045.002,970.003,020.002,872.78142,328
2023-09-063,030.003,090.002,995.002,995.002,849.00214,966
2023-09-052,990.003,045.002,935.003,030.002,882.30281,725
2023-09-043,000.003,040.002,955.002,990.002,844.25213,571
2023-09-013,040.003,065.002,960.003,000.002,853.76223,044
2023-08-313,065.003,080.003,005.003,035.002,887.05153,373
2023-08-303,070.003,095.003,045.003,050.002,901.32121,813
2023-08-293,040.003,115.003,035.003,070.002,920.35261,856
2023-08-283,100.003,110.003,010.003,070.002,920.35240,633
2023-08-253,200.003,205.002,970.003,150.002,996.451,163,650
2023-08-243,150.003,155.002,890.002,980.002,834.73576,860
2023-08-233,100.003,160.003,045.003,130.002,977.42273,755
2023-08-223,080.003,280.003,060.003,080.002,929.861,161,992
2023-08-213,040.003,095.003,005.003,080.002,929.86221,701
2023-08-182,965.003,065.002,930.003,040.002,891.81259,219
2023-08-173,050.003,075.002,955.003,020.002,872.78336,926
2023-08-162,880.003,080.002,850.003,080.002,929.86973,518
2023-08-142,860.002,935.002,830.002,880.002,739.61197,036
2023-08-112,815.002,890.002,815.002,870.002,730.10103,853
2023-08-102,755.002,850.002,745.002,815.002,677.78146,068
2023-08-092,725.002,830.002,720.002,760.002,625.46157,550
2023-08-082,725.002,750.002,685.002,695.002,563.63108,490
2023-08-072,715.002,735.002,685.002,725.002,592.1656,397
2023-08-042,655.002,710.002,655.002,710.002,577.9067,408
2023-08-032,680.002,715.002,660.002,665.002,535.0959,573
← NewerPage 13 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.