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%WTI99.04▲ 1.95%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,010.003,175.003,005.003,120.002,967.91303,396
2023-05-043,010.003,045.002,965.003,010.002,863.27102,639
2023-05-033,020.003,050.002,975.003,010.002,863.27128,214
2023-05-023,080.003,090.002,995.003,020.002,872.78257,895
2023-04-282,985.003,175.002,985.003,080.002,929.86493,614
2023-04-272,980.002,985.002,920.002,985.002,839.49146,983
2023-04-262,945.002,990.002,910.002,975.002,829.9854,448
2023-04-252,960.002,975.002,885.002,970.002,825.22134,018
2023-04-243,120.003,120.002,945.002,965.002,820.47353,269
2023-04-213,110.003,185.003,090.003,120.002,967.91283,582
2023-04-203,130.003,140.003,085.003,110.002,958.40140,324
2023-04-193,080.003,145.003,065.003,130.002,977.42165,635
2023-04-183,145.003,145.003,075.003,075.002,925.10191,983
2023-04-173,060.003,145.003,055.003,145.002,991.69144,274
2023-04-143,070.003,090.003,035.003,060.002,910.83115,210
2023-04-133,020.003,075.002,980.003,065.002,915.5985,562
2023-04-123,045.003,075.003,000.003,020.002,872.78102,572
2023-04-113,025.003,070.002,980.003,050.002,901.32144,064
2023-04-103,115.003,120.003,005.003,030.002,882.30212,029
2023-04-073,015.003,130.003,005.003,130.002,977.42150,269
2023-04-063,015.003,060.002,970.003,015.002,868.03206,850
2023-04-052,990.003,125.002,990.003,065.002,915.59356,892
2023-04-043,000.003,050.002,950.003,035.002,887.05265,944
2023-04-032,820.003,000.002,820.003,000.002,853.76450,537
2023-03-312,820.002,850.002,820.002,820.002,682.5358,827
2023-03-302,800.002,840.002,780.002,830.002,692.05141,458
2023-03-292,740.002,795.002,730.002,780.002,644.4868,909
2023-03-282,720.002,740.002,710.002,735.002,601.6870,655
2023-03-272,715.002,725.002,690.002,720.002,587.4178,813
2023-03-242,725.002,735.002,710.002,715.002,582.6537,453
2023-03-232,735.002,740.002,710.002,715.002,582.6542,859
2023-03-222,750.002,755.002,720.002,740.002,606.4334,359
2023-03-212,755.002,775.002,745.002,755.002,620.7038,169
2023-03-202,735.002,760.002,730.002,745.002,611.1930,922
2023-03-172,730.002,775.002,710.002,740.002,606.4352,906
2023-03-162,730.002,730.002,665.002,705.002,573.1462,894
2023-03-152,700.002,745.002,700.002,740.002,606.4326,639
2023-03-142,740.002,760.002,655.002,680.002,549.3691,656
2023-03-132,760.002,760.002,695.002,760.002,625.46105,096
2023-03-102,805.002,805.002,730.002,795.002,658.7563,617
2023-03-092,820.002,840.002,800.002,820.002,682.5342,747
2023-03-082,880.002,880.002,820.002,820.002,682.5380,479
2023-03-072,820.002,890.002,795.002,890.002,749.12204,649
2023-03-062,810.002,820.002,760.002,800.002,663.5191,514
2023-03-032,770.002,805.002,750.002,805.002,668.2798,313
2023-03-022,710.002,795.002,695.002,770.002,634.97122,486
2023-02-282,710.002,740.002,705.002,710.002,577.9043,417
2023-02-272,720.002,720.002,685.002,720.002,587.4175,484
2023-02-242,750.002,750.002,710.002,720.002,587.4177,074
2023-02-232,750.002,770.002,735.002,755.002,620.7047,797
2023-02-222,720.002,750.002,710.002,750.002,615.9590,089
2023-02-212,725.002,745.002,715.002,730.002,596.9260,813
2023-02-202,705.002,725.002,695.002,725.002,592.1634,384
2023-02-172,730.002,730.002,705.002,710.002,577.9084,530
2023-02-162,735.002,740.002,715.002,740.002,606.4370,685
2023-02-152,740.002,760.002,710.002,735.002,601.6893,919
2023-02-142,710.002,765.002,710.002,725.002,592.1629,014
2023-02-132,740.002,740.002,710.002,710.002,577.9034,718
2023-02-102,765.002,765.002,730.002,735.002,601.6855,886
2023-02-092,755.002,780.002,750.002,760.002,625.4632,913
← NewerPage 15 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.