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%WTI99.42▲ 2.34%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,960.003,090.002,915.002,960.002,815.71359,793
2022-08-112,910.003,070.002,895.002,965.002,820.47474,606
2022-08-102,865.002,935.002,850.002,910.002,768.15129,926
2022-08-092,895.002,925.002,830.002,905.002,763.39311,492
2022-08-082,840.002,840.002,780.002,815.002,677.78151,292
2022-08-052,835.002,840.002,805.002,830.002,692.0558,388
2022-08-042,815.002,835.002,805.002,830.002,692.0548,084
2022-08-032,750.002,875.002,725.002,810.002,673.02130,486
2022-08-022,790.002,810.002,755.002,755.002,620.70123,061
2022-08-012,785.002,815.002,785.002,810.002,673.0287,332
2022-07-292,760.002,840.002,745.002,795.002,658.75103,633
2022-07-282,750.002,790.002,710.002,760.002,625.4655,948
2022-07-272,750.002,770.002,740.002,745.002,611.1954,218
2022-07-262,730.002,820.002,730.002,745.002,611.1985,897
2022-07-252,785.002,785.002,750.002,770.002,634.9780,896
2022-07-222,755.002,840.002,715.002,795.002,658.75242,397
2022-07-212,720.002,755.002,700.002,745.002,611.1959,531
2022-07-202,725.002,765.002,705.002,720.002,587.4158,504
2022-07-192,710.002,725.002,685.002,720.002,587.4145,166
2022-07-182,655.002,720.002,645.002,710.002,577.9080,394
2022-07-152,695.002,705.002,605.002,640.002,511.3184,278
2022-07-142,660.002,710.002,660.002,695.002,563.6344,200
2022-07-132,655.002,720.002,640.002,690.002,558.8784,572
2022-07-122,730.002,740.002,645.002,685.002,554.11134,032
2022-07-112,765.002,765.002,720.002,760.002,625.4667,671
2022-07-082,700.002,785.002,700.002,765.002,630.21140,236
2022-07-072,675.002,735.002,675.002,700.002,568.3886,586
2022-07-062,700.002,700.002,625.002,645.002,516.06124,616
2022-07-052,600.002,695.002,600.002,680.002,549.36101,182
2022-07-042,640.002,670.002,530.002,610.002,482.77125,550
2022-07-012,685.002,745.002,590.002,635.002,506.55190,848
2022-06-302,825.002,825.002,700.002,700.002,568.38113,138
2022-06-292,755.002,815.002,750.002,805.002,668.2794,634
2022-06-282,770.002,810.002,735.002,810.002,673.0289,505
2022-06-272,665.002,830.002,655.002,770.002,634.97201,185
2022-06-242,520.002,660.002,520.002,645.002,516.06168,015
2022-06-232,740.002,765.002,530.002,530.002,406.67489,769
2022-06-222,890.002,960.002,750.002,755.002,620.70334,350
2022-06-212,870.002,930.002,870.002,905.002,763.39150,111
2022-06-203,000.003,000.002,840.002,870.002,730.10295,960
2022-06-172,985.003,015.002,880.002,960.002,815.71347,710
2022-06-162,985.003,100.002,965.002,965.002,820.47312,075
2022-06-153,100.003,170.002,950.002,950.002,806.20486,085
2022-06-143,265.003,290.003,080.003,100.002,948.88713,171
2022-06-133,235.003,385.003,200.003,330.003,167.67658,335
2022-06-103,340.003,380.003,280.003,285.003,124.87235,448
2022-06-093,390.003,395.003,285.003,340.003,177.19300,336
2022-06-083,410.003,465.003,355.003,390.003,224.75246,159
2022-06-073,460.003,530.003,415.003,420.003,253.29354,872
2022-06-033,535.003,565.003,460.003,470.003,300.85415,403
2022-06-023,535.003,590.003,500.003,530.003,357.92507,693
2022-05-313,590.003,620.003,520.003,555.003,381.70590,313
2022-05-303,520.003,680.003,475.003,590.003,415.001,486,960
2022-05-273,395.003,570.003,365.003,530.003,357.921,910,216
2022-05-263,370.003,380.003,320.003,330.003,167.67436,918
2022-05-253,445.003,560.003,370.003,370.003,205.721,030,034
2022-05-243,505.003,780.003,380.003,380.003,215.247,246,791
2022-05-233,440.003,450.003,340.003,355.003,191.45441,811
2022-05-203,390.003,540.003,345.003,460.003,291.341,547,330
2022-05-193,425.003,540.003,310.003,375.003,210.48972,990
← NewerPage 18 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.