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
2025-10-242,110.002,125.002,090.002,120.002,069.1622,247
2025-10-232,115.002,125.002,105.002,110.002,059.407,231
2025-10-222,130.002,130.002,110.002,120.002,069.167,767
2025-10-212,130.002,145.002,115.002,120.002,069.1615,867
2025-10-202,140.002,175.002,125.002,130.002,078.9246,679
2025-10-172,135.002,145.002,105.002,135.002,083.803,194
2025-10-162,135.002,160.002,105.002,135.002,083.8012,202
2025-10-152,105.002,130.002,095.002,130.002,078.9221,282
2025-10-142,085.002,115.002,085.002,105.002,054.5216,673
2025-10-132,115.002,140.002,075.002,100.002,049.6479,485
2025-10-102,160.002,165.002,150.002,150.002,098.4429,191
2025-10-022,165.002,175.002,140.002,150.002,098.4416,223
2025-10-012,165.002,180.002,150.002,160.002,108.2020,692
2025-09-302,170.002,185.002,145.002,165.002,113.0817,297
2025-09-292,140.002,170.002,140.002,165.002,113.0819,367
2025-09-262,180.002,180.002,140.002,150.002,098.4422,564
2025-09-252,165.002,180.002,150.002,180.002,127.729,480
2025-09-242,175.002,175.002,150.002,165.002,113.0848,471
2025-09-232,195.002,195.002,160.002,175.002,122.8425,769
2025-09-222,165.002,195.002,110.002,195.002,142.3640,831
2025-09-192,160.002,180.002,150.002,165.002,113.0810,968
2025-09-182,150.002,190.002,135.002,160.002,108.2065,066
2025-09-172,155.002,165.002,125.002,150.002,098.4417,361
2025-09-162,165.002,170.002,150.002,155.002,103.3215,589
2025-09-152,135.002,170.002,135.002,160.002,108.2022,132
2025-09-122,150.002,165.002,125.002,140.002,088.6829,141
2025-09-112,150.002,155.002,135.002,150.002,098.4414,434
2025-09-102,150.002,170.002,145.002,145.002,093.5613,783
2025-09-092,155.002,160.002,145.002,150.002,098.448,632
2025-09-082,170.002,180.002,150.002,155.002,103.3225,842
2025-09-052,150.002,175.002,150.002,170.002,117.9631,859
2025-09-042,145.002,185.002,135.002,170.002,117.9620,056
2025-09-032,160.002,175.002,135.002,145.002,093.5615,761
2025-09-022,135.002,165.002,125.002,160.002,108.2014,667
2025-09-012,170.002,170.002,125.002,135.002,083.8043,728
2025-08-292,165.002,165.002,140.002,160.002,108.2011,133
2025-08-282,145.002,175.002,140.002,165.002,113.0823,575
2025-08-272,135.002,150.002,120.002,145.002,093.5612,415
2025-08-262,110.002,145.002,105.002,140.002,088.6814,087
2025-08-252,140.002,155.002,050.002,105.002,054.5218,059
2025-08-222,120.002,135.002,110.002,135.002,083.809,370
2025-08-212,120.002,140.002,110.002,115.002,064.2836,974
2025-08-202,135.002,135.002,080.002,120.002,069.1667,840
2025-08-192,155.002,155.002,100.002,140.002,088.6840,157
2025-08-182,125.002,230.002,115.002,155.002,103.32263,336
2025-08-142,085.002,150.002,065.002,105.002,054.5235,821
2025-08-132,090.002,095.002,075.002,085.002,035.0014,545
2025-08-122,110.002,110.002,080.002,085.002,035.0015,766
2025-08-112,130.002,130.002,100.002,110.002,059.404,180
2025-08-082,100.002,140.002,100.002,125.002,074.0425,637
2025-08-072,080.002,100.002,075.002,100.002,049.6414,471
2025-08-062,085.002,090.002,060.002,075.002,025.247,660
2025-08-052,045.002,085.002,045.002,080.002,030.127,337
2025-08-042,015.002,060.002,010.002,045.001,995.9623,640
2025-08-012,105.002,105.002,010.002,015.001,966.6845,121
2025-07-312,105.002,110.002,080.002,105.002,054.527,623
2025-07-302,090.002,110.002,065.002,100.002,049.6441,012
2025-07-292,065.002,100.002,000.002,080.002,030.1249,568
2025-07-282,105.002,105.002,060.002,085.002,035.0076,416
2025-07-252,125.002,145.002,110.002,125.002,074.0426,234
← NewerPage 5 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.