Dongwoo Farm To Table Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,974.00 | 2,000.00 | 1,974.00 | 2,000.00 | 1,921.82 | 10,401 |
| 2024-10-25 | 1,989.00 | 1,989.00 | 1,958.00 | 1,974.00 | 1,896.84 | 33,179 |
| 2024-10-24 | 1,995.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,902.60 | 29,389 |
| 2024-10-23 | 2,005.00 | 2,005.00 | 1,985.00 | 1,996.00 | 1,917.98 | 19,545 |
| 2024-10-22 | 2,000.00 | 2,055.00 | 1,985.00 | 2,010.00 | 1,931.43 | 65,489 |
| 2024-10-21 | 2,010.00 | 2,015.00 | 1,996.00 | 1,999.00 | 1,920.86 | 28,760 |
| 2024-10-18 | 2,025.00 | 2,025.00 | 1,998.00 | 2,010.00 | 1,931.43 | 22,136 |
| 2024-10-17 | 2,020.00 | 2,025.00 | 2,000.00 | 2,005.00 | 1,926.63 | 31,043 |
| 2024-10-16 | 2,035.00 | 2,135.00 | 1,999.00 | 1,999.00 | 1,920.86 | 231,482 |
| 2024-10-15 | 2,005.00 | 2,015.00 | 1,999.00 | 1,999.00 | 1,920.86 | 40,308 |
| 2024-10-14 | 2,025.00 | 2,050.00 | 2,000.00 | 2,020.00 | 1,941.04 | 64,382 |
| 2024-10-11 | 2,050.00 | 2,055.00 | 2,025.00 | 2,025.00 | 1,945.84 | 26,100 |
| 2024-10-10 | 2,030.00 | 2,050.00 | 2,030.00 | 2,045.00 | 1,965.06 | 46,439 |
| 2024-10-08 | 2,015.00 | 2,040.00 | 2,010.00 | 2,030.00 | 1,950.65 | 13,371 |
| 2024-10-07 | 2,030.00 | 2,040.00 | 1,995.00 | 2,035.00 | 1,955.45 | 10,564 |
| 2024-10-04 | 2,005.00 | 2,025.00 | 1,992.00 | 2,020.00 | 1,941.04 | 48,051 |
| 2024-10-02 | 2,015.00 | 2,030.00 | 1,994.00 | 2,010.00 | 1,931.43 | 34,290 |
| 2024-09-30 | 2,015.00 | 2,090.00 | 2,015.00 | 2,025.00 | 1,945.84 | 83,430 |
| 2024-09-27 | 2,010.00 | 2,040.00 | 1,999.00 | 2,020.00 | 1,941.04 | 20,006 |
| 2024-09-26 | 1,993.00 | 2,015.00 | 1,985.00 | 2,010.00 | 1,931.43 | 25,961 |
| 2024-09-25 | 1,984.00 | 2,020.00 | 1,984.00 | 1,991.00 | 1,913.17 | 45,240 |
| 2024-09-24 | 1,992.00 | 1,997.00 | 1,983.00 | 1,990.00 | 1,912.21 | 27,110 |
| 2024-09-23 | 1,991.00 | 2,000.00 | 1,972.00 | 1,990.00 | 1,912.21 | 35,387 |
| 2024-09-20 | 1,992.00 | 2,010.00 | 1,990.00 | 1,992.00 | 1,914.13 | 38,461 |
| 2024-09-19 | 2,020.00 | 2,040.00 | 1,990.00 | 1,996.00 | 1,917.98 | 37,532 |
| 2024-09-13 | 1,995.00 | 2,040.00 | 1,991.00 | 2,040.00 | 1,960.26 | 29,933 |
| 2024-09-12 | 1,964.00 | 2,010.00 | 1,964.00 | 2,010.00 | 1,931.43 | 27,195 |
| 2024-09-11 | 1,970.00 | 1,980.00 | 1,961.00 | 1,967.00 | 1,890.11 | 32,585 |
| 2024-09-10 | 1,988.00 | 1,997.00 | 1,974.00 | 1,974.00 | 1,896.84 | 20,623 |
| 2024-09-09 | 1,965.00 | 2,010.00 | 1,955.00 | 1,988.00 | 1,910.29 | 45,832 |
| 2024-09-06 | 2,010.00 | 2,020.00 | 1,965.00 | 2,000.00 | 1,921.82 | 54,148 |
| 2024-09-05 | 2,025.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1,931.43 | 73,737 |
| 2024-09-04 | 2,065.00 | 2,065.00 | 2,000.00 | 2,025.00 | 1,945.84 | 59,528 |
| 2024-09-03 | 2,085.00 | 2,100.00 | 2,065.00 | 2,080.00 | 1,998.69 | 25,046 |
| 2024-09-02 | 2,070.00 | 2,080.00 | 2,065.00 | 2,070.00 | 1,989.08 | 11,551 |
| 2024-08-30 | 2,085.00 | 2,095.00 | 2,070.00 | 2,070.00 | 1,989.08 | 24,120 |
| 2024-08-29 | 2,115.00 | 2,115.00 | 2,075.00 | 2,085.00 | 2,003.50 | 23,609 |
| 2024-08-28 | 2,125.00 | 2,140.00 | 2,080.00 | 2,125.00 | 2,041.93 | 41,691 |
| 2024-08-27 | 2,075.00 | 2,115.00 | 2,060.00 | 2,115.00 | 2,032.33 | 17,406 |
| 2024-08-26 | 2,090.00 | 2,100.00 | 2,050.00 | 2,080.00 | 1,998.69 | 59,143 |
| 2024-08-23 | 2,110.00 | 2,110.00 | 2,065.00 | 2,085.00 | 2,003.50 | 51,526 |
| 2024-08-22 | 2,135.00 | 2,150.00 | 2,090.00 | 2,110.00 | 2,027.52 | 70,907 |
| 2024-08-21 | 2,145.00 | 2,160.00 | 2,125.00 | 2,150.00 | 2,065.96 | 15,816 |
| 2024-08-20 | 2,125.00 | 2,155.00 | 2,120.00 | 2,155.00 | 2,070.76 | 20,938 |
| 2024-08-19 | 2,125.00 | 2,150.00 | 2,110.00 | 2,125.00 | 2,041.93 | 41,813 |
| 2024-08-16 | 2,140.00 | 2,150.00 | 2,110.00 | 2,125.00 | 2,041.93 | 73,235 |
| 2024-08-14 | 2,160.00 | 2,180.00 | 2,145.00 | 2,155.00 | 2,070.76 | 14,784 |
| 2024-08-13 | 2,190.00 | 2,195.00 | 2,145.00 | 2,160.00 | 2,075.57 | 30,365 |
| 2024-08-12 | 2,125.00 | 2,195.00 | 2,125.00 | 2,190.00 | 2,104.39 | 34,182 |
| 2024-08-09 | 2,080.00 | 2,145.00 | 2,080.00 | 2,140.00 | 2,056.35 | 33,289 |
| 2024-08-08 | 2,115.00 | 2,115.00 | 2,030.00 | 2,090.00 | 2,008.30 | 48,481 |
| 2024-08-07 | 2,040.00 | 2,120.00 | 2,040.00 | 2,115.00 | 2,032.33 | 95,133 |
| 2024-08-06 | 2,025.00 | 2,135.00 | 2,025.00 | 2,075.00 | 1,993.89 | 162,697 |
| 2024-08-05 | 2,220.00 | 2,225.00 | 2,020.00 | 2,025.00 | 1,945.84 | 155,411 |
| 2024-08-02 | 2,310.00 | 2,320.00 | 2,225.00 | 2,255.00 | 2,166.85 | 137,445 |
| 2024-08-01 | 2,320.00 | 2,340.00 | 2,310.00 | 2,335.00 | 2,243.73 | 41,063 |
| 2024-07-31 | 2,305.00 | 2,325.00 | 2,300.00 | 2,320.00 | 2,229.31 | 27,476 |
| 2024-07-30 | 2,335.00 | 2,345.00 | 2,310.00 | 2,315.00 | 2,224.51 | 35,470 |
| 2024-07-29 | 2,325.00 | 2,345.00 | 2,315.00 | 2,335.00 | 2,243.73 | 45,440 |
| 2024-07-26 | 2,335.00 | 2,350.00 | 2,320.00 | 2,345.00 | 2,253.34 | 15,789 |
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.