Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,165.002,235.002,100.002,150.002,150.00157,225
2026-07-162,180.002,190.002,140.002,165.002,165.0036,413
2026-07-152,090.002,185.002,090.002,185.002,185.0060,628
2026-07-142,100.002,150.002,070.002,070.002,070.00429,928
2026-07-132,195.002,240.002,095.002,100.002,100.00118,877
2026-07-102,120.002,215.002,100.002,195.002,195.0045,631
2026-07-092,120.002,190.002,080.002,120.002,120.0086,877
2026-07-082,235.002,235.002,100.002,115.002,115.00375,309
2026-07-072,290.002,325.002,230.002,240.002,240.0099,163
2026-07-062,275.002,340.002,250.002,295.002,295.0082,776
2026-07-032,305.002,305.002,225.002,290.002,290.00102,229
2026-07-022,315.002,315.002,240.002,290.002,290.00110,273
2026-07-012,215.002,345.002,210.002,325.002,325.00247,189
2026-06-302,185.002,255.002,150.002,210.002,210.00156,455
2026-06-292,070.002,220.002,060.002,205.002,205.00214,270
2026-06-262,155.002,230.002,040.002,070.002,070.00411,332
2026-06-252,500.002,545.002,150.002,150.002,150.001,240,928
2026-06-242,450.002,705.002,405.002,570.002,570.001,550,097
2026-06-232,270.002,630.002,225.002,570.002,570.002,533,916
2026-06-222,260.002,310.002,200.002,260.002,260.0051,949
2026-06-192,320.002,330.002,215.002,280.002,280.0089,546
2026-06-182,415.002,420.002,330.002,330.002,330.0082,913
2026-06-172,380.002,425.002,360.002,390.002,390.0079,791
2026-06-162,400.002,405.002,360.002,380.002,380.0069,067
2026-06-152,370.002,410.002,355.002,395.002,395.0074,499
2026-06-122,345.002,495.002,345.002,370.002,370.00274,138
2026-06-112,280.002,480.002,260.002,340.002,340.00401,334
2026-06-102,320.002,345.002,275.002,280.002,280.0099,374
2026-06-092,250.002,355.002,230.002,350.002,350.00185,823
2026-06-082,180.002,260.002,105.002,150.002,150.00144,725
2026-06-052,290.002,440.002,190.002,350.002,350.00360,565
2026-06-042,100.002,490.002,100.002,300.002,300.00558,302
2026-06-022,140.002,160.002,030.002,115.002,115.00131,524
2026-06-012,185.002,205.002,110.002,145.002,145.0080,708
2026-05-292,275.002,300.002,130.002,185.002,185.00179,798
2026-05-282,275.002,295.002,230.002,275.002,275.0055,166
2026-05-272,350.002,350.002,265.002,290.002,290.0091,476
2026-05-262,360.002,385.002,325.002,355.002,355.0058,222
2026-05-222,320.002,375.002,295.002,360.002,360.0082,927
2026-05-212,285.002,340.002,260.002,300.002,300.0073,693
2026-05-202,360.002,365.002,260.002,280.002,280.0050,567
2026-05-192,420.002,435.002,340.002,355.002,355.0094,515
2026-05-182,455.002,465.002,355.002,440.002,440.00150,689
2026-05-152,460.002,525.002,400.002,450.002,450.00255,686
2026-05-142,410.002,450.002,380.002,450.002,450.0040,565
2026-05-132,450.002,450.002,370.002,400.002,400.0042,515
2026-05-122,500.002,510.002,400.002,425.002,425.00160,916
2026-05-112,560.002,575.002,460.002,495.002,495.0066,446
2026-05-082,550.002,570.002,520.002,560.002,560.0025,579
2026-05-072,610.002,620.002,550.002,550.002,550.0056,765
2026-05-062,605.002,665.002,580.002,605.002,605.00108,786
2026-05-042,570.002,650.002,550.002,625.002,625.00158,991
2026-04-302,470.002,570.002,470.002,540.002,540.00102,511
2026-04-292,475.002,500.002,460.002,490.002,490.0053,315
2026-04-282,485.002,505.002,465.002,475.002,475.0033,190
2026-04-272,505.002,525.002,485.002,485.002,485.0041,395
2026-04-242,460.002,510.002,455.002,500.002,500.0031,027
2026-04-232,480.002,490.002,445.002,460.002,460.0039,857
2026-04-222,500.002,505.002,450.002,480.002,480.0057,022
2026-04-212,525.002,535.002,485.002,500.002,500.0043,058
← NewerPage 2 of 21 · 1,226 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.