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
2026-04-202,530.002,545.002,505.002,525.002,525.0024,261
2026-04-172,540.002,550.002,525.002,540.002,540.0057,748
2026-04-162,530.002,565.002,520.002,540.002,540.0055,779
2026-04-152,530.002,535.002,490.002,525.002,525.0050,872
2026-04-142,450.002,535.002,450.002,505.002,505.0049,173
2026-04-132,420.002,455.002,420.002,450.002,450.0035,513
2026-04-102,400.002,455.002,390.002,425.002,425.0075,526
2026-04-092,405.002,405.002,355.002,385.002,385.0061,389
2026-04-082,380.002,415.002,375.002,400.002,400.0067,187
2026-04-072,370.002,405.002,345.002,375.002,375.0037,761
2026-04-062,365.002,395.002,355.002,365.002,365.0019,968
2026-04-032,380.002,405.002,360.002,365.002,365.0026,938
2026-04-022,430.002,445.002,345.002,365.002,365.0053,323
2026-04-012,385.002,435.002,385.002,430.002,430.0046,788
2026-03-312,415.002,420.002,360.002,360.002,360.0055,211
2026-03-302,405.002,425.002,340.002,410.002,410.0061,217
2026-03-272,385.002,540.002,360.002,405.002,405.0023,582
2026-03-262,420.002,435.002,375.002,405.002,405.0072,408
2026-03-252,415.002,465.002,415.002,425.002,425.0047,218
2026-03-242,375.002,425.002,360.002,420.002,420.0041,850
2026-03-232,440.002,440.002,340.002,340.002,340.00106,472
2026-03-202,370.002,465.002,370.002,465.002,465.0069,883
2026-03-192,435.002,435.002,360.002,370.002,370.0067,159
2026-03-182,460.002,485.002,410.002,430.002,430.0073,493
2026-03-172,460.002,505.002,415.002,450.002,450.0052,677
2026-03-162,435.002,460.002,400.002,435.002,435.0047,228
2026-03-132,510.002,555.002,450.002,455.002,455.00206,583
2026-03-122,430.002,590.002,430.002,525.002,525.00173,876
2026-03-112,515.002,525.002,420.002,450.002,450.00171,656
2026-03-102,440.002,535.002,400.002,490.002,490.00207,590
2026-03-092,320.002,420.002,250.002,410.002,410.00279,472
2026-03-062,360.002,415.002,315.002,355.002,355.00199,435
2026-03-052,345.002,490.002,305.002,385.002,385.00347,749
2026-03-042,455.002,470.002,185.002,235.002,235.00422,870
2026-03-032,460.002,645.002,410.002,455.002,455.00889,174
2026-02-272,370.002,730.002,270.002,440.002,440.003,230,518
2026-02-262,380.002,400.002,335.002,360.002,360.00150,901
2026-02-252,390.002,445.002,350.002,390.002,390.0066,965
2026-02-242,375.002,400.002,330.002,390.002,390.0051,358
2026-02-232,450.002,475.002,345.002,375.002,375.00273,452
2026-02-202,240.002,375.002,240.002,375.002,375.00244,098
2026-02-192,215.002,240.002,205.002,225.002,225.0044,449
2026-02-132,210.002,225.002,160.002,215.002,215.0042,052
2026-02-122,185.002,225.002,185.002,210.002,210.0040,514
2026-02-112,175.002,210.002,160.002,185.002,185.0034,954
2026-02-102,150.002,180.002,125.002,180.002,180.00100,285
2026-02-092,120.002,160.002,120.002,140.002,140.0038,524
2026-02-062,100.002,130.002,080.002,120.002,120.0038,100
2026-02-052,130.002,160.002,120.002,130.002,130.0072,167
2026-02-042,110.002,200.002,100.002,130.002,130.00123,218
2026-02-032,070.002,110.002,045.002,105.002,105.0044,937
2026-02-022,075.002,080.002,035.002,065.002,065.0050,629
2026-01-302,110.002,110.002,065.002,065.002,065.0054,243
2026-01-292,095.002,125.002,040.002,110.002,110.0033,268
2026-01-282,045.002,085.002,045.002,085.002,085.0040,188
2026-01-272,055.002,060.002,025.002,060.002,060.0037,678
2026-01-262,030.002,065.002,010.002,050.002,050.0050,125
2026-01-232,005.002,025.002,000.002,010.002,010.0034,229
2026-01-222,015.002,015.002,000.002,005.002,005.0030,890
2026-01-212,000.002,020.002,000.002,015.002,015.0030,742
← NewerPage 3 of 5 · 244 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.