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%WTI99.46▲ 2.38%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,815.002,830.002,785.002,800.002,663.5150,039
2022-11-102,775.002,825.002,725.002,795.002,658.75182,012
2022-11-092,795.002,810.002,770.002,770.002,634.9758,102
2022-11-082,795.002,825.002,780.002,790.002,654.0057,926
2022-11-072,815.002,820.002,775.002,785.002,649.2468,047
2022-11-042,775.002,870.002,730.002,815.002,677.78317,679
2022-11-032,695.002,735.002,655.002,735.002,601.6884,485
2022-11-022,715.002,760.002,690.002,720.002,587.4172,358
2022-11-012,720.002,740.002,690.002,715.002,582.6556,318
2022-10-312,675.002,730.002,670.002,720.002,587.4178,175
2022-10-282,660.002,685.002,640.002,670.002,539.8542,821
2022-10-272,665.002,675.002,640.002,670.002,539.8555,418
2022-10-262,650.002,700.002,640.002,650.002,520.8256,301
2022-10-252,695.002,780.002,630.002,665.002,535.09105,228
2022-10-242,695.002,750.002,660.002,680.002,549.3652,018
2022-10-212,690.002,740.002,650.002,685.002,554.1161,985
2022-10-202,760.002,765.002,670.002,735.002,601.6867,201
2022-10-192,775.002,825.002,710.002,760.002,625.4683,430
2022-10-182,645.002,800.002,640.002,775.002,639.73168,371
2022-10-172,620.002,690.002,580.002,640.002,511.3134,034
2022-10-142,570.002,660.002,565.002,630.002,501.8074,749
2022-10-132,620.002,620.002,500.002,555.002,430.45151,327
2022-10-122,610.002,660.002,560.002,660.002,530.3373,720
2022-10-112,750.002,750.002,625.002,640.002,511.3175,750
2022-10-072,720.002,790.002,705.002,780.002,644.4885,990
2022-10-062,725.002,785.002,705.002,720.002,587.4185,575
2022-10-052,715.002,750.002,700.002,720.002,587.4167,817
2022-10-042,685.002,710.002,620.002,700.002,568.3868,742
2022-09-302,550.002,635.002,550.002,630.002,501.8069,833
2022-09-292,595.002,705.002,595.002,620.002,492.2870,113
2022-09-282,605.002,750.002,550.002,580.002,454.23126,475
2022-09-272,555.002,650.002,525.002,630.002,501.80205,065
2022-09-262,795.002,795.002,580.002,580.002,454.23182,755
2022-09-232,850.002,860.002,735.002,795.002,658.75107,845
2022-09-222,850.002,930.002,800.002,860.002,720.58160,866
2022-09-212,850.003,055.002,800.002,880.002,739.61192,927
2022-09-202,745.002,890.002,725.002,850.002,711.07174,853
2022-09-192,740.002,760.002,655.002,695.002,563.63103,892
2022-09-162,765.002,790.002,725.002,730.002,596.9259,402
2022-09-152,830.002,830.002,770.002,790.002,654.0061,025
2022-09-142,810.002,840.002,775.002,815.002,677.7861,911
2022-09-132,785.002,900.002,780.002,885.002,744.37142,779
2022-09-082,750.002,780.002,730.002,750.002,615.9577,580
2022-09-072,820.002,855.002,710.002,725.002,592.1698,948
2022-09-062,770.002,845.002,770.002,820.002,682.5382,067
2022-09-052,715.002,795.002,715.002,780.002,644.4899,617
2022-09-022,785.002,805.002,750.002,755.002,620.7090,470
2022-09-012,865.002,870.002,770.002,770.002,634.97104,420
2022-08-312,785.002,870.002,785.002,870.002,730.1069,677
2022-08-302,760.002,815.002,760.002,810.002,673.0285,188
2022-08-292,800.002,845.002,760.002,760.002,625.4698,530
2022-08-262,915.002,920.002,850.002,865.002,725.34122,193
2022-08-252,825.003,065.002,825.002,900.002,758.63707,624
2022-08-242,815.002,825.002,765.002,800.002,663.5198,216
2022-08-232,910.002,930.002,790.002,790.002,654.00288,044
2022-08-222,930.002,970.002,905.002,910.002,768.1574,431
2022-08-193,010.003,010.002,940.002,940.002,796.68103,797
2022-08-182,970.003,010.002,955.002,960.002,815.71164,300
2022-08-172,960.003,030.002,945.002,970.002,825.22226,300
2022-08-162,965.002,985.002,945.002,955.002,810.9590,586
← NewerPage 17 of 21 · 1,223 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.