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%WTI99.71▲ 2.64%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,725.002,760.002,680.002,700.002,568.38102,338
2023-08-012,705.002,740.002,665.002,720.002,587.4164,514
2023-07-312,680.002,720.002,660.002,710.002,577.9047,679
2023-07-282,635.002,750.002,625.002,680.002,549.3676,340
2023-07-272,570.002,670.002,560.002,650.002,520.82114,456
2023-07-262,620.002,635.002,500.002,585.002,458.99268,981
2023-07-252,640.002,690.002,615.002,640.002,511.31112,432
2023-07-242,750.002,755.002,610.002,650.002,520.82192,512
2023-07-212,750.002,780.002,735.002,750.002,615.9595,606
2023-07-202,750.002,790.002,735.002,780.002,644.4887,567
2023-07-192,815.002,820.002,740.002,755.002,620.70172,859
2023-07-182,830.002,885.002,805.002,810.002,673.02176,202
2023-07-172,820.002,860.002,795.002,825.002,687.29155,841
2023-07-142,820.002,860.002,780.002,835.002,696.80137,845
2023-07-132,845.002,870.002,800.002,825.002,687.29113,569
2023-07-122,830.002,855.002,810.002,845.002,706.3289,441
2023-07-112,835.002,870.002,790.002,825.002,687.29202,411
2023-07-102,910.002,915.002,815.002,825.002,687.29221,933
2023-07-072,915.002,965.002,835.002,910.002,768.15239,477
2023-07-063,015.003,020.002,910.002,955.002,810.95254,423
2023-07-053,110.003,140.002,955.002,985.002,839.49440,957
2023-07-043,050.003,145.003,025.003,115.002,963.15241,539
2023-07-033,050.003,100.003,035.003,050.002,901.32172,834
2023-06-302,980.003,045.002,950.003,040.002,891.81106,936
2023-06-293,130.003,155.002,960.002,975.002,829.98418,097
2023-06-283,110.003,160.003,095.003,130.002,977.4268,432
2023-06-273,100.003,140.003,075.003,115.002,963.15192,958
2023-06-263,130.003,135.003,095.003,095.002,944.13134,527
2023-06-233,150.003,170.003,105.003,155.003,001.20190,627
2023-06-223,120.003,210.003,110.003,150.002,996.45181,860
2023-06-213,205.003,210.003,100.003,130.002,977.42248,696
2023-06-203,210.003,245.003,170.003,210.003,053.52223,723
2023-06-193,250.003,275.003,195.003,215.003,058.28220,230
2023-06-163,200.003,315.003,180.003,230.003,072.55542,687
2023-06-153,210.003,240.003,175.003,205.003,048.77300,501
2023-06-143,165.003,280.003,125.003,230.003,072.55613,341
2023-06-133,205.003,210.003,130.003,145.002,991.69258,147
2023-06-123,160.003,205.003,130.003,150.002,996.45251,462
2023-06-093,145.003,180.003,110.003,130.002,977.42216,641
2023-06-083,165.003,190.003,120.003,145.002,991.69157,103
2023-06-073,000.003,200.003,000.003,170.003,015.47755,392
2023-06-053,010.003,025.002,960.003,000.002,853.76122,034
2023-06-022,975.003,070.002,965.002,990.002,844.25244,188
2023-06-012,925.003,030.002,900.002,965.002,820.47319,319
2023-05-312,950.002,965.002,925.002,950.002,806.20147,554
2023-05-303,005.003,015.002,910.002,950.002,806.20297,395
2023-05-263,095.003,100.002,955.003,000.002,853.76361,246
2023-05-253,150.003,180.003,085.003,095.002,944.13280,777
2023-05-243,130.003,210.003,130.003,165.003,010.72203,761
2023-05-233,160.003,170.003,120.003,150.002,996.45150,304
2023-05-223,165.003,245.003,150.003,160.003,005.96392,060
2023-05-193,130.003,180.003,105.003,135.002,982.18129,208
2023-05-183,130.003,165.003,105.003,145.002,991.69154,921
2023-05-173,225.003,260.003,120.003,130.002,977.42427,617
2023-05-163,065.003,185.003,050.003,150.002,996.45401,563
2023-05-153,185.003,185.003,040.003,065.002,915.59139,691
2023-05-123,165.003,195.003,090.003,195.003,039.25184,842
2023-05-113,125.003,275.003,105.003,165.003,010.72459,200
2023-05-103,080.003,155.003,065.003,100.002,948.88170,196
2023-05-093,120.003,120.003,060.003,085.002,934.6290,016
← NewerPage 14 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.