Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-212,000.002,020.002,000.002,015.002,015.0030,742
2026-01-202,025.002,030.002,005.002,020.002,020.0014,346
2026-01-192,030.002,030.002,005.002,020.002,020.0017,108
2026-01-162,015.002,030.002,010.002,030.002,030.0025,537
2026-01-152,025.002,025.002,005.002,015.002,015.0016,214
2026-01-142,010.002,025.002,000.002,020.002,020.0053,154
2026-01-132,030.002,030.002,000.002,010.002,010.0017,021
2026-01-122,025.002,040.002,015.002,030.002,030.005,985
2026-01-092,060.002,060.002,015.002,025.002,025.0013,424
2026-01-082,045.002,050.002,010.002,015.002,015.0031,432
2026-01-072,075.002,075.002,035.002,045.002,045.0026,461
2026-01-062,080.002,085.002,065.002,075.002,075.005,439
2026-01-052,080.002,085.002,065.002,080.002,080.0031,458
2026-01-022,080.002,140.002,070.002,080.002,080.0024,292
2025-12-302,090.002,090.002,070.002,080.002,080.009,225
2025-12-292,085.002,090.002,070.002,090.002,090.0010,999
2025-12-262,090.002,100.002,080.002,085.002,035.0010,649
2025-12-242,095.002,095.002,080.002,090.002,039.887,633
2025-12-232,100.002,110.002,080.002,095.002,044.7611,287
2025-12-222,110.002,125.002,110.002,110.002,059.4010,298
2025-12-192,110.002,120.002,100.002,110.002,059.4015,032
2025-12-182,120.002,135.002,095.002,110.002,059.4012,156
2025-12-172,095.002,130.002,075.002,120.002,069.1615,924
2025-12-162,100.002,100.002,070.002,095.002,044.769,876
2025-12-152,095.002,120.002,095.002,100.002,049.6433,872
2025-12-122,115.002,115.002,095.002,110.002,059.4023,845
2025-12-112,085.002,105.002,085.002,100.002,049.6424,756
2025-12-102,070.002,085.002,055.002,085.002,035.0032,258
2025-12-092,045.002,075.002,045.002,070.002,020.3617,480
2025-12-082,060.002,085.002,055.002,060.002,010.6012,224
2025-12-052,010.002,065.002,010.002,060.002,010.6069,210
2025-12-042,005.002,030.002,000.002,015.001,966.6854,649
2025-12-032,010.002,020.001,994.002,005.001,956.92100,521
2025-12-021,990.002,010.001,979.002,010.001,961.8054,949
2025-12-012,020.002,025.001,985.001,990.001,942.28102,134
2025-11-282,015.002,025.002,005.002,025.001,976.4448,978
2025-11-272,020.002,030.001,997.002,015.001,966.6836,955
2025-11-262,020.002,030.002,005.002,020.001,971.5615,812
2025-11-252,035.002,035.002,005.002,020.001,971.568,848
2025-11-242,045.002,045.002,000.002,040.001,991.0823,350
2025-11-212,030.002,045.001,998.002,045.001,995.9618,521
2025-11-201,999.002,040.001,997.002,040.001,991.0817,828
2025-11-191,996.002,015.001,978.001,999.001,951.0633,638
2025-11-182,020.002,055.001,997.002,000.001,952.0480,788
2025-11-172,070.002,090.002,030.002,065.002,015.4850,544
2025-11-142,080.002,120.002,070.002,070.002,020.3669,835
2025-11-132,090.002,130.002,085.002,100.002,049.649,674
2025-11-122,080.002,110.002,080.002,090.002,039.8819,840
2025-11-112,080.002,105.002,075.002,080.002,030.1219,107
2025-11-102,040.002,085.002,035.002,080.002,030.1243,405
2025-11-072,080.002,080.002,000.002,030.001,981.3249,206
2025-11-062,075.002,090.002,065.002,075.002,025.244,013
2025-11-052,085.002,145.002,005.002,075.002,025.2452,549
2025-11-042,085.002,100.002,070.002,085.002,035.0036,486
2025-11-032,085.002,105.002,060.002,070.002,020.3634,056
2025-10-312,120.002,165.002,080.002,090.002,039.8842,087
2025-10-302,105.002,105.002,075.002,085.002,035.0038,519
2025-10-292,130.002,130.002,095.002,105.002,054.5214,389
2025-10-282,120.002,140.002,095.002,115.002,064.289,265
2025-10-272,100.002,140.002,080.002,120.002,069.1654,394
← NewerPage 4 of 5 · 245 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.