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%WTI99.31▲ 2.22%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,365.003,535.003,340.003,465.003,296.091,884,014
2022-05-173,505.003,505.003,325.003,360.003,196.211,325,224
2022-05-163,225.003,790.003,190.003,565.003,391.2211,448,810
2022-05-133,230.003,250.003,165.003,190.003,034.50547,622
2022-05-123,420.003,420.003,200.003,205.003,048.771,216,869
2022-05-113,505.003,550.003,350.003,435.003,267.551,358,426
2022-05-103,570.003,705.003,495.003,530.003,357.921,910,288
2022-05-093,730.003,820.003,505.003,550.003,376.953,492,610
2022-05-063,590.003,720.003,480.003,505.003,334.141,648,814
2022-05-043,810.003,815.003,600.003,625.003,448.292,025,911
2022-05-034,600.004,690.003,815.003,845.003,657.5713,555,620
2022-05-023,485.003,945.003,485.003,890.003,700.378,164,352
2022-04-293,625.003,660.003,495.003,500.003,329.391,448,021
2022-04-283,705.003,820.003,580.003,640.003,462.563,584,773
2022-04-274,460.004,975.003,650.003,665.003,486.3419,616,270
2022-04-263,605.004,030.003,530.004,030.003,833.558,635,192
2022-04-253,685.003,790.003,590.003,605.003,429.274,284,393
2022-04-223,545.003,740.003,545.003,600.003,424.512,735,553
2022-04-213,570.003,635.003,505.003,570.003,395.97926,935
2022-04-203,645.003,675.003,550.003,555.003,381.701,396,533
2022-04-193,520.003,680.003,455.003,655.003,476.834,747,313
2022-04-183,400.003,895.003,365.003,520.003,348.4118,563,949
2022-04-153,320.003,405.003,315.003,395.003,229.50258,071
2022-04-143,295.003,340.003,280.003,340.003,177.1980,412
2022-04-133,285.003,320.003,270.003,295.003,134.3875,564
2022-04-123,280.003,305.003,250.003,290.003,129.62175,775
2022-04-113,195.003,375.003,165.003,325.003,162.92291,978
2022-04-083,265.003,265.003,150.003,215.003,058.28230,520
2022-04-073,345.003,345.003,235.003,285.003,124.87223,788
2022-04-063,310.003,385.003,300.003,350.003,186.70200,252
2022-04-053,350.003,380.003,300.003,345.003,181.94205,150
2022-04-043,330.003,385.003,330.003,350.003,186.70216,872
2022-04-013,380.003,505.003,355.003,355.003,191.45788,781
2022-03-313,325.003,400.003,260.003,380.003,215.24342,266
2022-03-303,335.003,335.003,280.003,320.003,158.16202,826
2022-03-293,300.003,355.003,290.003,335.003,172.43210,889
2022-03-283,335.003,385.003,265.003,295.003,134.38445,322
2022-03-253,385.003,390.003,300.003,325.003,162.92270,635
2022-03-243,245.003,500.003,245.003,390.003,224.752,111,338
2022-03-233,260.003,275.003,225.003,245.003,086.82173,479
2022-03-223,170.003,305.003,170.003,285.003,124.87435,114
2022-03-213,085.003,190.003,085.003,185.003,029.74226,282
2022-03-183,090.003,110.003,040.003,085.002,934.62162,903
2022-03-173,170.003,170.003,045.003,085.002,934.62445,635
2022-03-163,260.003,265.003,160.003,195.003,039.25209,009
2022-03-153,180.003,265.003,170.003,250.003,091.57165,095
2022-03-143,235.003,245.003,180.003,200.003,044.0199,245
2022-03-113,215.003,235.003,145.003,235.003,077.30136,048
2022-03-103,170.003,210.003,170.003,200.003,044.0188,102
2022-03-083,230.003,230.003,155.003,170.003,015.47226,026
2022-03-073,285.003,330.003,250.003,280.003,120.11286,658
2022-03-043,250.003,310.003,245.003,280.003,120.11299,000
2022-03-033,290.003,310.003,240.003,245.003,086.82309,470
2022-03-023,175.003,280.003,170.003,280.003,120.11553,169
2022-02-283,165.003,225.003,145.003,150.002,996.45341,432
2022-02-253,200.003,230.003,130.003,155.003,001.20747,009
2022-02-243,255.003,460.003,155.003,255.003,096.332,951,249
2022-02-233,190.003,345.003,150.003,240.003,082.062,631,633
2022-02-223,070.003,505.003,050.003,195.003,039.254,374,455
2022-02-213,030.003,100.003,030.003,070.002,920.3541,814
← NewerPage 19 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.