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
2025-07-242,135.002,165.002,120.002,130.002,078.9219,350
2025-07-232,170.002,175.002,130.002,145.002,093.5654,440
2025-07-222,185.002,195.002,160.002,165.002,113.0818,928
2025-07-212,210.002,210.002,180.002,190.002,137.489,295
2025-07-182,230.002,230.002,195.002,210.002,157.0025,904
2025-07-172,215.002,240.002,165.002,230.002,176.5248,899
2025-07-162,225.002,225.002,185.002,215.002,161.8813,023
2025-07-152,230.002,245.002,220.002,225.002,171.6439,349
2025-07-142,230.002,285.002,215.002,245.002,191.1694,339
2025-07-112,185.002,250.002,185.002,230.002,176.5244,594
2025-07-102,210.002,230.002,080.002,210.002,157.0063,855
2025-07-092,165.002,220.002,155.002,215.002,161.8866,880
2025-07-082,150.002,165.002,132.002,160.002,108.2053,250
2025-07-072,125.002,160.002,120.002,140.002,088.6839,544
2025-07-042,135.002,145.002,125.002,125.002,074.0440,550
2025-07-032,130.002,150.002,105.002,135.002,083.8045,299
2025-07-022,135.002,155.002,095.002,150.002,098.4456,166
2025-07-012,105.002,155.002,105.002,135.002,083.8043,319
2025-06-302,110.002,145.002,085.002,130.002,078.9231,368
2025-06-272,125.002,130.002,100.002,115.002,064.2819,029
2025-06-262,150.002,160.002,115.002,125.002,074.0431,603
2025-06-252,150.002,160.002,125.002,150.002,098.4414,496
2025-06-242,155.002,170.002,125.002,145.002,093.5648,202
2025-06-232,190.002,190.002,140.002,155.002,103.3219,792
2025-06-202,130.002,175.002,120.002,175.002,122.8438,072
2025-06-192,135.002,145.002,120.002,130.002,078.9221,163
2025-06-182,135.002,145.002,115.002,130.002,078.9283,452
2025-06-172,160.002,165.002,130.002,140.002,088.6839,723
2025-06-162,170.002,170.002,135.002,155.002,103.3234,603
2025-06-132,180.002,195.002,145.002,170.002,117.9654,020
2025-06-122,180.002,240.002,165.002,200.002,147.2492,917
2025-06-112,115.002,210.002,080.002,185.002,132.6059,608
2025-06-102,120.002,130.002,100.002,115.002,064.2837,600
2025-06-092,110.002,125.002,095.002,120.002,069.16105,171
2025-06-052,100.002,105.002,080.002,090.002,039.8856,130
2025-06-042,055.002,095.002,040.002,095.002,044.7633,816
2025-06-022,080.002,095.002,040.002,055.002,005.7228,882
2025-05-302,070.002,085.002,030.002,080.002,030.1236,388
2025-05-292,035.002,070.002,020.002,070.002,020.3647,304
2025-05-282,025.002,045.002,010.002,020.001,971.5641,924
2025-05-272,050.002,050.002,000.002,030.001,981.3232,677
2025-05-262,030.002,060.002,020.002,035.001,986.2051,080
2025-05-232,140.002,140.001,999.002,020.001,971.56249,435
2025-05-222,110.002,160.002,110.002,140.002,088.6892,003
2025-05-212,145.002,195.002,065.002,090.002,039.88332,658
2025-05-202,180.002,190.002,065.002,080.002,030.12476,710
2025-05-192,150.002,345.002,060.002,245.002,191.162,471,001
2025-05-161,986.001,993.001,969.001,992.001,944.2326,808
2025-05-151,976.001,991.001,962.001,986.001,938.3720,819
2025-05-141,964.002,000.001,961.001,975.001,927.6449,698
2025-05-131,966.001,974.001,944.001,962.001,914.9516,480
2025-05-121,969.001,973.001,851.001,965.001,917.8829,061
2025-05-091,974.001,976.001,952.001,969.001,921.788,306
2025-05-081,974.001,980.001,969.001,975.001,927.6414,824
2025-05-071,972.001,975.001,965.001,975.001,927.645,248
2025-05-021,946.001,977.001,946.001,973.001,925.6910,593
2025-04-301,953.001,956.001,946.001,952.001,905.198,845
2025-04-291,930.001,969.001,925.001,953.001,906.1715,799
2025-04-281,940.001,944.001,925.001,931.001,884.698,233
2025-04-251,926.001,935.001,917.001,925.001,878.8411,510
← NewerPage 6 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.