Dongwoo Farm To Table Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,935.00 | 1,955.00 | 1,930.00 | 1,949.00 | 1,902.26 | 10,919 |
| 2025-01-22 | 1,953.00 | 1,965.00 | 1,939.00 | 1,955.00 | 1,908.12 | 14,557 |
| 2025-01-21 | 1,963.00 | 1,968.00 | 1,946.00 | 1,954.00 | 1,907.14 | 35,888 |
| 2025-01-20 | 1,969.00 | 1,976.00 | 1,955.00 | 1,955.00 | 1,908.12 | 20,948 |
| 2025-01-17 | 1,950.00 | 1,998.00 | 1,937.00 | 1,983.00 | 1,935.45 | 17,449 |
| 2025-01-16 | 1,930.00 | 1,953.00 | 1,928.00 | 1,951.00 | 1,904.21 | 3,651 |
| 2025-01-15 | 1,943.00 | 1,943.00 | 1,922.00 | 1,922.00 | 1,875.91 | 38,068 |
| 2025-01-14 | 1,960.00 | 1,960.00 | 1,940.00 | 1,944.00 | 1,897.38 | 7,437 |
| 2025-01-13 | 1,985.00 | 1,999.00 | 1,954.00 | 1,954.00 | 1,907.14 | 23,375 |
| 2025-01-10 | 1,997.00 | 2,000.00 | 1,981.00 | 1,985.00 | 1,937.40 | 21,863 |
| 2025-01-09 | 1,988.00 | 2,005.00 | 1,966.00 | 1,997.00 | 1,949.11 | 19,094 |
| 2025-01-08 | 1,976.00 | 1,991.00 | 1,974.00 | 1,991.00 | 1,943.25 | 16,444 |
| 2025-01-07 | 1,958.00 | 1,980.00 | 1,958.00 | 1,976.00 | 1,928.61 | 19,653 |
| 2025-01-06 | 1,922.00 | 1,966.00 | 1,922.00 | 1,957.00 | 1,910.07 | 22,560 |
| 2025-01-03 | 1,910.00 | 1,938.00 | 1,910.00 | 1,938.00 | 1,891.53 | 19,902 |
| 2025-01-02 | 1,940.00 | 1,940.00 | 1,815.00 | 1,930.00 | 1,883.72 | 22,435 |
| 2024-12-30 | 1,929.00 | 1,935.00 | 1,925.00 | 1,930.00 | 1,883.72 | 17,883 |
| 2024-12-27 | 1,938.00 | 1,938.00 | 1,903.00 | 1,930.00 | 1,883.72 | 39,450 |
| 2024-12-26 | 1,947.00 | 1,950.00 | 1,934.00 | 1,938.00 | 1,862.24 | 22,548 |
| 2024-12-24 | 1,941.00 | 1,946.00 | 1,929.00 | 1,940.00 | 1,864.17 | 18,111 |
| 2024-12-23 | 1,919.00 | 1,947.00 | 1,918.00 | 1,941.00 | 1,865.13 | 45,029 |
| 2024-12-20 | 1,925.00 | 1,935.00 | 1,918.00 | 1,918.00 | 1,843.03 | 10,794 |
| 2024-12-19 | 1,935.00 | 1,935.00 | 1,916.00 | 1,924.00 | 1,848.79 | 25,436 |
| 2024-12-18 | 1,937.00 | 1,946.00 | 1,927.00 | 1,944.00 | 1,868.01 | 43,479 |
| 2024-12-17 | 1,926.00 | 1,954.00 | 1,920.00 | 1,937.00 | 1,861.28 | 51,298 |
| 2024-12-16 | 1,930.00 | 1,940.00 | 1,921.00 | 1,926.00 | 1,850.71 | 44,605 |
| 2024-12-13 | 1,917.00 | 1,935.00 | 1,908.00 | 1,930.00 | 1,854.56 | 52,724 |
| 2024-12-12 | 1,900.00 | 1,920.00 | 1,900.00 | 1,918.00 | 1,843.03 | 27,584 |
| 2024-12-11 | 1,872.00 | 1,923.00 | 1,872.00 | 1,910.00 | 1,835.34 | 50,266 |
| 2024-12-10 | 1,815.00 | 1,871.00 | 1,815.00 | 1,871.00 | 1,797.86 | 44,268 |
| 2024-12-09 | 1,879.00 | 1,879.00 | 1,802.00 | 1,812.00 | 1,741.17 | 88,386 |
| 2024-12-06 | 1,903.00 | 1,903.00 | 1,851.00 | 1,887.00 | 1,813.24 | 70,072 |
| 2024-12-05 | 1,920.00 | 1,936.00 | 1,901.00 | 1,901.00 | 1,826.69 | 38,209 |
| 2024-12-04 | 1,941.00 | 1,961.00 | 1,932.00 | 1,938.00 | 1,862.24 | 61,114 |
| 2024-12-03 | 1,942.00 | 1,958.00 | 1,934.00 | 1,958.00 | 1,881.46 | 24,633 |
| 2024-12-02 | 1,920.00 | 1,954.00 | 1,912.00 | 1,942.00 | 1,866.09 | 39,404 |
| 2024-11-29 | 1,922.00 | 1,931.00 | 1,898.00 | 1,910.00 | 1,835.34 | 49,155 |
| 2024-11-28 | 1,895.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,844.95 | 46,287 |
| 2024-11-27 | 1,897.00 | 1,900.00 | 1,883.00 | 1,895.00 | 1,820.93 | 34,702 |
| 2024-11-26 | 1,897.00 | 1,909.00 | 1,889.00 | 1,897.00 | 1,822.85 | 28,822 |
| 2024-11-25 | 1,880.00 | 1,908.00 | 1,880.00 | 1,908.00 | 1,833.42 | 41,579 |
| 2024-11-22 | 1,881.00 | 1,900.00 | 1,873.00 | 1,887.00 | 1,813.24 | 32,036 |
| 2024-11-21 | 1,916.00 | 1,927.00 | 1,857.00 | 1,881.00 | 1,807.47 | 79,494 |
| 2024-11-20 | 1,891.00 | 1,925.00 | 1,891.00 | 1,925.00 | 1,849.75 | 15,264 |
| 2024-11-19 | 1,883.00 | 1,914.00 | 1,883.00 | 1,910.00 | 1,835.34 | 11,954 |
| 2024-11-18 | 1,868.00 | 1,913.00 | 1,868.00 | 1,909.00 | 1,834.38 | 30,688 |
| 2024-11-15 | 1,868.00 | 1,886.00 | 1,829.00 | 1,880.00 | 1,806.51 | 30,937 |
| 2024-11-14 | 1,844.00 | 1,869.00 | 1,829.00 | 1,868.00 | 1,794.98 | 33,884 |
| 2024-11-13 | 1,905.00 | 1,909.00 | 1,844.00 | 1,846.00 | 1,773.84 | 78,212 |
| 2024-11-12 | 1,930.00 | 1,966.00 | 1,900.00 | 1,925.00 | 1,849.75 | 126,157 |
| 2024-11-11 | 1,981.00 | 1,984.00 | 1,919.00 | 1,969.00 | 1,892.03 | 48,603 |
| 2024-11-08 | 1,995.00 | 2,000.00 | 1,978.00 | 1,984.00 | 1,906.45 | 18,764 |
| 2024-11-07 | 2,015.00 | 2,015.00 | 1,981.00 | 1,990.00 | 1,912.21 | 20,608 |
| 2024-11-06 | 2,010.00 | 2,030.00 | 1,991.00 | 2,015.00 | 1,936.23 | 22,042 |
| 2024-11-05 | 2,015.00 | 2,025.00 | 1,991.00 | 2,015.00 | 1,936.23 | 11,928 |
| 2024-11-04 | 2,000.00 | 2,025.00 | 1,978.00 | 2,020.00 | 1,941.04 | 19,139 |
| 2024-11-01 | 2,010.00 | 2,010.00 | 1,991.00 | 2,005.00 | 1,926.63 | 20,954 |
| 2024-10-31 | 1,996.00 | 2,020.00 | 1,991.00 | 2,010.00 | 1,931.43 | 21,096 |
| 2024-10-30 | 1,990.00 | 2,000.00 | 1,985.00 | 1,994.00 | 1,916.06 | 13,764 |
| 2024-10-29 | 2,005.00 | 2,005.00 | 1,980.00 | 1,990.00 | 1,912.21 | 12,704 |
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.