Dongwoo Farm To Table Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,937.00 | 1,950.00 | 1,900.00 | 1,925.00 | 1,878.84 | 25,800 |
| 2025-04-23 | 1,921.00 | 1,948.00 | 1,921.00 | 1,936.00 | 1,889.57 | 17,130 |
| 2025-04-22 | 1,899.00 | 1,921.00 | 1,899.00 | 1,919.00 | 1,872.98 | 18,758 |
| 2025-04-21 | 1,931.00 | 1,931.00 | 1,913.00 | 1,918.00 | 1,872.00 | 9,089 |
| 2025-04-18 | 1,911.00 | 1,925.00 | 1,901.00 | 1,920.00 | 1,873.96 | 9,352 |
| 2025-04-17 | 1,908.00 | 1,914.00 | 1,899.00 | 1,911.00 | 1,865.17 | 11,444 |
| 2025-04-16 | 1,913.00 | 1,922.00 | 1,897.00 | 1,906.00 | 1,860.29 | 10,794 |
| 2025-04-15 | 1,915.00 | 1,920.00 | 1,898.00 | 1,914.00 | 1,868.10 | 16,386 |
| 2025-04-14 | 1,890.00 | 1,920.00 | 1,886.00 | 1,916.00 | 1,870.05 | 12,273 |
| 2025-04-11 | 1,866.00 | 1,895.00 | 1,865.00 | 1,895.00 | 1,849.56 | 28,544 |
| 2025-04-10 | 1,826.00 | 1,874.00 | 1,825.00 | 1,866.00 | 1,821.25 | 30,237 |
| 2025-04-09 | 1,843.00 | 1,872.00 | 1,800.00 | 1,810.00 | 1,766.59 | 40,244 |
| 2025-04-08 | 1,843.00 | 1,882.00 | 1,834.00 | 1,842.00 | 1,797.83 | 21,436 |
| 2025-04-07 | 1,890.00 | 1,890.00 | 1,839.00 | 1,843.00 | 1,798.80 | 34,143 |
| 2025-04-04 | 1,889.00 | 1,923.00 | 1,871.00 | 1,904.00 | 1,858.34 | 19,345 |
| 2025-04-03 | 1,890.00 | 1,892.00 | 1,870.00 | 1,889.00 | 1,843.70 | 7,964 |
| 2025-04-02 | 1,896.00 | 1,897.00 | 1,880.00 | 1,890.00 | 1,844.68 | 16,531 |
| 2025-04-01 | 1,880.00 | 1,895.00 | 1,867.00 | 1,880.00 | 1,834.92 | 31,170 |
| 2025-03-31 | 1,965.00 | 1,965.00 | 1,837.00 | 1,837.00 | 1,792.95 | 122,461 |
| 2025-03-28 | 1,951.00 | 1,979.00 | 1,945.00 | 1,965.00 | 1,917.88 | 25,909 |
| 2025-03-27 | 1,944.00 | 1,960.00 | 1,940.00 | 1,951.00 | 1,904.21 | 5,021 |
| 2025-03-26 | 1,995.00 | 1,995.00 | 1,941.00 | 1,945.00 | 1,898.36 | 17,010 |
| 2025-03-25 | 1,964.00 | 1,970.00 | 1,940.00 | 1,954.00 | 1,907.14 | 18,227 |
| 2025-03-24 | 1,955.00 | 1,982.00 | 1,937.00 | 1,956.00 | 1,909.09 | 40,262 |
| 2025-03-21 | 1,962.00 | 1,991.00 | 1,940.00 | 1,950.00 | 1,903.24 | 37,697 |
| 2025-03-20 | 2,005.00 | 2,010.00 | 1,950.00 | 1,950.00 | 1,903.24 | 48,419 |
| 2025-03-19 | 2,005.00 | 2,030.00 | 1,993.00 | 2,000.00 | 1,952.04 | 15,982 |
| 2025-03-18 | 1,995.00 | 2,015.00 | 1,993.00 | 2,010.00 | 1,961.80 | 13,329 |
| 2025-03-17 | 1,999.00 | 2,035.00 | 1,992.00 | 1,995.00 | 1,947.16 | 14,996 |
| 2025-03-14 | 1,995.00 | 2,020.00 | 1,990.00 | 1,992.00 | 1,944.23 | 13,671 |
| 2025-03-13 | 2,005.00 | 2,025.00 | 1,995.00 | 1,995.00 | 1,947.16 | 18,897 |
| 2025-03-12 | 2,030.00 | 2,070.00 | 2,005.00 | 2,010.00 | 1,961.80 | 37,289 |
| 2025-03-11 | 2,045.00 | 2,100.00 | 2,000.00 | 2,030.00 | 1,981.32 | 89,781 |
| 2025-03-10 | 2,000.00 | 2,075.00 | 2,000.00 | 2,025.00 | 1,976.44 | 74,596 |
| 2025-03-07 | 1,980.00 | 1,998.00 | 1,979.00 | 1,998.00 | 1,950.09 | 19,241 |
| 2025-03-06 | 1,990.00 | 1,990.00 | 1,974.00 | 1,988.00 | 1,940.33 | 5,617 |
| 2025-03-05 | 1,967.00 | 1,987.00 | 1,967.00 | 1,983.00 | 1,935.45 | 16,598 |
| 2025-03-04 | 1,978.00 | 1,989.00 | 1,963.00 | 1,967.00 | 1,919.83 | 17,786 |
| 2025-02-28 | 2,005.00 | 2,005.00 | 1,951.00 | 1,988.00 | 1,940.33 | 79,778 |
| 2025-02-27 | 2,000.00 | 2,005.00 | 1,971.00 | 2,000.00 | 1,952.04 | 13,562 |
| 2025-02-26 | 1,993.00 | 2,005.00 | 1,975.00 | 2,005.00 | 1,956.92 | 28,057 |
| 2025-02-25 | 1,980.00 | 2,005.00 | 1,978.00 | 1,993.00 | 1,945.21 | 16,044 |
| 2025-02-24 | 1,978.00 | 1,992.00 | 1,960.00 | 1,989.00 | 1,941.30 | 38,090 |
| 2025-02-21 | 1,968.00 | 1,986.00 | 1,960.00 | 1,978.00 | 1,930.57 | 16,895 |
| 2025-02-20 | 1,969.00 | 1,974.00 | 1,961.00 | 1,968.00 | 1,920.81 | 41,547 |
| 2025-02-19 | 1,965.00 | 1,974.00 | 1,950.00 | 1,964.00 | 1,916.90 | 32,405 |
| 2025-02-18 | 1,968.00 | 1,970.00 | 1,945.00 | 1,965.00 | 1,917.88 | 21,729 |
| 2025-02-17 | 1,976.00 | 1,976.00 | 1,950.00 | 1,962.00 | 1,914.95 | 25,621 |
| 2025-02-14 | 1,957.00 | 1,966.00 | 1,954.00 | 1,958.00 | 1,911.05 | 8,239 |
| 2025-02-13 | 1,950.00 | 1,963.00 | 1,947.00 | 1,957.00 | 1,910.07 | 11,364 |
| 2025-02-12 | 1,950.00 | 1,955.00 | 1,935.00 | 1,946.00 | 1,899.33 | 5,760 |
| 2025-02-11 | 1,950.00 | 1,950.00 | 1,930.00 | 1,945.00 | 1,898.36 | 10,525 |
| 2025-02-10 | 1,936.00 | 1,946.00 | 1,931.00 | 1,940.00 | 1,893.48 | 2,605 |
| 2025-02-07 | 1,946.00 | 1,948.00 | 1,938.00 | 1,947.00 | 1,900.31 | 3,651 |
| 2025-02-06 | 1,938.00 | 1,950.00 | 1,936.00 | 1,950.00 | 1,903.24 | 5,006 |
| 2025-02-05 | 1,934.00 | 1,937.00 | 1,915.00 | 1,937.00 | 1,890.55 | 12,789 |
| 2025-02-04 | 1,890.00 | 1,934.00 | 1,890.00 | 1,934.00 | 1,887.62 | 16,498 |
| 2025-02-03 | 1,935.00 | 1,935.00 | 1,882.00 | 1,890.00 | 1,844.68 | 24,755 |
| 2025-01-31 | 1,950.00 | 1,950.00 | 1,925.00 | 1,930.00 | 1,883.72 | 11,810 |
| 2025-01-24 | 1,955.00 | 1,962.00 | 1,930.00 | 1,950.00 | 1,903.24 | 10,464 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.