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%WTI99.83▲ 2.76%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,760.002,770.002,745.002,765.002,630.2151,486
2023-02-072,745.002,775.002,735.002,755.002,620.7034,400
2023-02-062,755.002,755.002,735.002,745.002,611.1936,547
2023-02-032,745.002,760.002,735.002,755.002,620.7038,963
2023-02-022,760.002,785.002,740.002,750.002,615.9574,269
2023-02-012,735.002,795.002,735.002,760.002,625.46246,309
2023-01-312,750.002,750.002,725.002,730.002,596.92249,635
2023-01-302,750.002,760.002,725.002,750.002,615.9583,336
2023-01-272,740.002,755.002,725.002,745.002,611.1951,840
2023-01-262,760.002,770.002,720.002,730.002,596.92192,834
2023-01-252,770.002,775.002,740.002,760.002,625.46109,356
2023-01-202,765.002,780.002,745.002,760.002,625.4645,112
2023-01-192,725.002,800.002,700.002,765.002,630.2190,224
2023-01-182,725.002,735.002,695.002,725.002,592.1623,689
2023-01-172,705.002,740.002,680.002,725.002,592.1640,805
2023-01-162,660.002,725.002,660.002,700.002,568.3834,527
2023-01-132,670.002,690.002,655.002,660.002,530.3396,125
2023-01-122,710.002,710.002,660.002,670.002,539.8565,860
2023-01-112,665.002,715.002,665.002,685.002,554.1143,631
2023-01-102,705.002,705.002,645.002,665.002,535.0981,804
2023-01-092,670.002,720.002,670.002,710.002,577.9055,047
2023-01-062,595.002,705.002,590.002,680.002,549.3646,478
2023-01-052,615.002,650.002,590.002,600.002,473.2645,649
2023-01-042,630.002,630.002,590.002,625.002,497.04117,080
2023-01-032,660.002,670.002,575.002,600.002,473.2699,941
2023-01-022,680.002,700.002,625.002,665.002,535.0948,957
2022-12-292,675.002,730.002,640.002,700.002,568.3855,392
2022-12-282,685.002,695.002,660.002,680.002,549.3617,112
2022-12-272,665.002,700.002,640.002,700.002,568.3842,358
2022-12-262,650.002,670.002,620.002,665.002,535.0983,442
2022-12-232,710.002,710.002,645.002,660.002,530.3369,152
2022-12-222,700.002,720.002,700.002,710.002,577.9017,579
2022-12-212,700.002,705.002,680.002,700.002,568.3827,765
2022-12-202,720.002,730.002,670.002,705.002,573.1465,403
2022-12-192,740.002,745.002,715.002,740.002,606.4332,661
2022-12-162,745.002,750.002,715.002,745.002,611.1929,140
2022-12-152,735.002,785.002,710.002,775.002,639.7345,246
2022-12-142,750.002,780.002,745.002,750.002,615.9541,435
2022-12-132,760.002,785.002,740.002,745.002,611.1922,747
2022-12-122,735.002,785.002,720.002,765.002,630.2153,546
2022-12-092,730.002,745.002,690.002,735.002,601.6846,198
2022-12-082,715.002,760.002,685.002,730.002,596.9257,280
2022-12-072,720.002,735.002,705.002,725.002,592.1671,088
2022-12-062,760.002,780.002,725.002,755.002,620.7050,266
2022-12-052,755.002,820.002,745.002,800.002,663.51134,148
2022-12-022,745.002,745.002,715.002,745.002,611.1962,912
2022-12-012,765.002,765.002,730.002,750.002,615.9581,134
2022-11-302,675.002,770.002,660.002,755.002,620.70160,546
2022-11-292,640.002,695.002,635.002,690.002,558.8788,657
2022-11-282,720.002,735.002,665.002,690.002,558.87124,656
2022-11-252,750.002,750.002,670.002,735.002,601.68185,747
2022-11-242,730.002,785.002,710.002,735.002,601.68238,741
2022-11-232,700.002,740.002,695.002,725.002,592.1699,224
2022-11-222,700.002,735.002,675.002,715.002,582.6572,938
2022-11-212,840.002,870.002,705.002,710.002,577.90413,194
2022-11-182,820.002,825.002,775.002,810.002,673.02151,439
2022-11-172,810.002,850.002,780.002,825.002,687.2974,238
2022-11-162,785.002,845.002,775.002,815.002,677.78181,109
2022-11-152,800.002,805.002,750.002,795.002,658.75128,587
2022-11-142,810.002,870.002,790.002,805.002,668.27246,762
← NewerPage 16 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.