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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-191,900.001,913.001,887.001,913.001,913.0016,791
2026-10-161,852.001,950.001,852.001,899.001,899.0035,865
2026-10-151,906.001,906.001,845.001,858.001,858.0095,065
2026-10-141,885.001,914.001,884.001,906.001,906.0058,107
2026-10-131,951.001,951.001,896.001,909.001,909.00101,215
2026-10-121,960.001,970.001,913.001,953.001,953.00163,367
2026-10-081,953.001,973.001,935.001,964.001,964.0084,308
2026-10-071,970.001,971.001,937.001,957.001,957.00184,432
2026-10-061,971.001,971.001,960.001,969.001,969.0017,890
2026-10-021,967.001,983.001,948.001,958.001,958.0071,882
2026-10-011,967.001,971.001,950.001,969.001,969.0074,248
2026-09-301,986.001,986.001,954.001,970.001,970.0050,630
2026-09-291,987.001,992.001,957.001,987.001,987.0048,338
2026-09-282,000.002,000.001,971.001,991.001,991.0045,000
2026-09-231,999.002,005.001,978.001,990.001,990.0059,201
2026-09-222,015.002,020.001,995.001,999.001,999.0038,134
2026-09-212,025.002,030.002,005.002,020.002,020.0023,650
2026-09-182,035.002,040.002,015.002,015.002,015.0013,568
2026-09-172,045.002,050.002,010.002,025.002,025.0016,837
2026-09-162,050.002,055.002,025.002,040.002,040.0035,992
2026-09-152,055.002,055.002,030.002,050.002,050.0044,512
2026-09-142,080.002,080.002,050.002,055.002,055.0019,287
2026-09-112,060.002,085.002,055.002,080.002,080.0012,564
2026-09-102,060.002,075.002,035.002,075.002,075.0039,336
2026-09-092,085.002,085.002,060.002,070.002,070.0041,054
2026-09-082,105.002,105.002,065.002,080.002,080.0022,786
2026-09-072,100.002,125.002,075.002,100.002,100.0028,496
2026-09-042,050.002,105.002,050.002,095.002,095.0060,004
2026-09-032,060.002,105.002,055.002,075.002,075.0023,633
2026-09-022,085.002,105.002,050.002,060.002,060.0031,440
2026-09-012,090.002,115.002,035.002,080.002,080.0035,409
2026-08-312,090.002,090.002,060.002,080.002,080.0023,784
2026-08-282,075.002,100.002,065.002,090.002,090.0018,812
2026-08-272,080.002,090.002,055.002,070.002,070.0049,024
2026-08-262,095.002,105.002,055.002,080.002,080.0036,733
2026-08-252,090.002,100.002,045.002,085.002,085.0054,720
2026-08-242,060.002,095.002,040.002,080.002,080.0030,726
2026-08-212,085.002,085.002,015.002,070.002,070.0057,954
2026-08-202,045.002,085.002,045.002,080.002,080.0050,803
2026-08-192,095.002,095.002,035.002,055.002,055.0071,388
2026-08-182,185.002,185.002,090.002,090.002,090.0096,005
2026-08-142,180.002,220.002,135.002,185.002,185.0098,831
2026-08-132,195.002,210.002,165.002,175.002,175.0031,435
2026-08-122,225.002,225.002,190.002,195.002,195.0016,152
2026-08-112,180.002,235.002,180.002,215.002,215.0036,640
2026-08-102,155.002,190.002,155.002,180.002,180.0027,682
2026-08-072,145.002,165.002,130.002,145.002,145.0032,678
2026-08-062,145.002,175.002,140.002,150.002,150.0022,065
2026-08-052,140.002,160.002,140.002,150.002,150.0026,859
2026-08-042,110.002,140.002,105.002,135.002,135.0029,501
2026-08-032,125.002,135.002,095.002,110.002,110.0048,891
2026-07-312,055.002,145.002,055.002,125.002,125.0035,872
2026-07-302,015.002,085.002,015.002,040.002,040.0029,214
2026-07-292,100.002,160.002,000.002,025.002,025.00139,202
2026-07-282,170.002,170.002,070.002,085.002,085.00154,318
2026-07-272,175.002,200.002,170.002,175.002,175.0019,385
2026-07-242,205.002,210.002,160.002,175.002,175.0026,604
2026-07-232,170.002,210.002,145.002,210.002,210.0052,140
2026-07-222,165.002,205.002,155.002,170.002,170.0044,675
2026-07-212,140.002,195.002,120.002,150.002,150.0032,612
Page 1 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.