See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 004140.KO stock page

Dongbang Trans historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-012,245.002,290.002,235.002,255.002,209.62616,437
2024-01-312,335.002,365.002,275.002,285.002,239.02865,265
2024-01-302,440.002,445.002,340.002,355.002,307.611,266,381
2024-01-292,485.002,530.002,365.002,515.002,464.392,333,157
2024-01-262,430.002,470.002,310.002,460.002,410.501,636,539
2024-01-252,500.002,540.002,365.002,450.002,400.702,777,040
2024-01-243,070.003,140.002,520.002,535.002,483.9911,872,490
2024-01-232,790.002,955.002,735.002,805.002,748.555,991,770
2024-01-222,970.002,995.002,700.002,855.002,797.557,701,308
2024-01-192,725.002,875.002,695.002,855.002,797.555,400,098
2024-01-182,795.002,910.002,645.002,910.002,851.449,502,613
2024-01-173,100.003,405.002,855.002,900.002,841.6451,664,320
2024-01-162,975.003,040.002,685.002,850.002,792.6524,153,350
2024-01-152,650.003,065.002,615.003,065.003,003.3229,899,010
2024-01-122,145.002,565.002,115.002,360.002,312.5141,293,328
2024-01-112,135.002,135.002,105.002,125.002,082.24163,533
2024-01-102,125.002,185.002,105.002,125.002,082.24706,555
2024-01-092,100.002,135.002,080.002,110.002,067.54279,548
2024-01-082,070.002,095.002,055.002,085.002,043.04116,927
2024-01-052,085.002,110.002,060.002,065.002,023.45246,397
2024-01-042,105.002,175.002,050.002,100.002,057.74801,716
2024-01-032,095.002,105.002,060.002,080.002,038.14104,806
2024-01-022,055.002,100.002,050.002,100.002,057.74161,687
2023-12-282,030.002,065.002,030.002,060.002,018.55129,864
2023-12-272,040.002,060.002,020.002,045.002,003.85154,368
2023-12-262,075.002,120.002,020.002,055.001,994.05279,600
2023-12-222,110.002,125.002,070.002,075.002,013.46165,668
2023-12-212,115.002,125.002,050.002,090.002,028.01315,858
2023-12-202,075.002,140.002,075.002,115.002,052.27459,199
2023-12-192,115.002,145.002,065.002,075.002,013.46513,054
2023-12-182,090.002,130.002,045.002,080.002,018.31714,540
2023-12-152,035.002,060.002,010.002,030.001,969.79141,100
2023-12-142,070.002,090.002,015.002,035.001,974.64208,730
2023-12-132,105.002,105.002,030.002,065.002,003.75280,310
2023-12-122,090.002,105.002,065.002,085.002,023.16221,076
2023-12-112,100.002,115.002,085.002,105.002,042.57160,714
2023-12-082,115.002,120.002,085.002,085.002,023.16188,363
2023-12-072,135.002,155.002,070.002,080.002,018.31355,547
2023-12-062,115.002,155.002,100.002,155.002,091.08418,173
2023-12-052,135.002,150.002,085.002,100.002,037.71433,501
2023-12-042,075.002,210.002,065.002,130.002,066.821,802,800
2023-12-012,040.002,085.002,040.002,060.001,998.90233,797
2023-11-302,045.002,090.002,015.002,050.001,989.20454,767
2023-11-292,045.002,065.002,015.002,030.001,969.79269,849
2023-11-282,080.002,125.002,035.002,045.001,984.35489,486
2023-11-272,025.002,095.002,005.002,060.001,998.90448,705
2023-11-242,015.002,060.002,005.002,015.001,955.24283,057
2023-11-232,015.002,030.001,989.002,015.001,955.24456,985
2023-11-221,940.002,195.001,938.002,020.001,960.093,662,188
2023-11-211,964.001,970.001,938.001,961.001,902.84147,990
2023-11-201,927.001,963.001,926.001,954.001,896.04112,203
2023-11-171,945.001,960.001,919.001,930.001,872.7668,931
2023-11-161,918.001,955.001,905.001,945.001,887.31208,398
2023-11-151,921.001,924.001,907.001,918.001,861.11169,094
2023-11-141,880.001,900.001,860.001,884.001,828.12134,529
2023-11-131,901.001,904.001,871.001,881.001,825.2177,270
2023-11-101,886.001,915.001,884.001,892.001,835.88126,226
2023-11-091,900.001,932.001,898.001,901.001,844.62149,677
2023-11-081,923.001,947.001,893.001,906.001,849.47258,441
2023-11-071,902.001,910.001,870.001,893.001,836.85140,510
← NewerPage 12 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-3030.0000 KRW
2025-03-2820.0000 KRW
2023-12-2720.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.