See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.12▲ 3.67%
← 004140.KO stock page

Dongbang Trans historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-142,470.002,470.002,415.002,415.002,343.37300,888
2022-11-112,525.002,535.002,440.002,440.002,367.63692,153
2022-11-102,555.002,650.002,370.002,385.002,314.261,848,477
2022-11-092,290.002,330.002,290.002,310.002,241.49137,404
2022-11-082,305.002,350.002,250.002,305.002,236.63366,047
2022-11-072,200.002,390.002,180.002,260.002,192.971,495,845
2022-11-042,230.002,250.002,175.002,200.002,134.7593,884
2022-11-032,180.002,245.002,160.002,235.002,168.7172,043
2022-11-022,195.002,250.002,190.002,205.002,139.60116,297
2022-11-012,140.002,230.002,120.002,230.002,163.86184,077
2022-10-312,155.002,170.002,125.002,145.002,081.38124,222
2022-10-282,240.002,300.002,120.002,155.002,091.08407,236
2022-10-272,130.002,240.002,105.002,240.002,173.56265,877
2022-10-262,140.002,175.002,125.002,135.002,071.68139,161
2022-10-252,140.002,170.002,115.002,140.002,076.5363,276
2022-10-242,120.002,185.002,120.002,140.002,076.5392,674
2022-10-212,130.002,165.002,120.002,120.002,057.1278,770
2022-10-202,170.002,220.002,155.002,160.002,095.9358,255
2022-10-192,220.002,240.002,170.002,200.002,134.75147,813
2022-10-182,200.002,220.002,120.002,205.002,139.60186,030
2022-10-172,040.002,175.002,030.002,165.002,100.79209,652
2022-10-141,990.002,085.001,990.002,045.001,984.35141,720
2022-10-132,050.002,075.001,955.001,970.001,911.57234,959
2022-10-122,100.002,110.002,045.002,095.002,032.8667,534
2022-10-112,130.002,150.002,050.002,100.002,037.7198,703
2022-10-072,140.002,195.002,130.002,165.002,100.79138,687
2022-10-062,145.002,190.002,140.002,170.002,105.64100,148
2022-10-052,175.002,220.002,125.002,140.002,076.5399,214
2022-10-042,080.002,150.002,080.002,150.002,086.2363,787
2022-09-301,980.002,085.001,980.002,070.002,008.60161,272
2022-09-292,110.002,190.002,000.002,030.001,969.79318,282
2022-09-282,130.002,195.002,035.002,100.002,037.71242,530
2022-09-272,140.002,205.002,100.002,150.002,086.23177,218
2022-09-262,310.002,360.002,150.002,150.002,086.23354,491
2022-09-232,425.002,460.002,370.002,370.002,299.71133,982
2022-09-222,525.002,555.002,415.002,465.002,391.89182,879
2022-09-212,520.002,625.002,520.002,565.002,488.92117,121
2022-09-202,490.002,900.002,465.002,575.002,498.63899,048
2022-09-192,560.002,585.002,495.002,500.002,425.85154,216
2022-09-162,625.002,625.002,580.002,590.002,513.1890,974
2022-09-152,640.002,670.002,610.002,630.002,551.9983,713
2022-09-142,550.002,650.002,550.002,650.002,571.40137,118
2022-09-132,600.002,670.002,600.002,670.002,590.81125,715
2022-09-082,605.002,650.002,570.002,585.002,508.3377,245
2022-09-072,655.002,680.002,580.002,590.002,513.18121,850
2022-09-062,610.002,710.002,610.002,680.002,600.51111,824
2022-09-052,665.002,710.002,650.002,655.002,576.25115,976
2022-09-022,760.002,795.002,700.002,715.002,634.47127,792
2022-09-012,820.002,845.002,750.002,750.002,668.44117,097
2022-08-312,775.002,870.002,770.002,820.002,736.3696,978
2022-08-302,750.002,820.002,750.002,810.002,726.6695,126
2022-08-292,775.002,825.002,755.002,775.002,692.69134,835
2022-08-262,885.002,920.002,840.002,860.002,775.17115,343
2022-08-252,845.002,910.002,840.002,885.002,799.43134,567
2022-08-242,805.002,870.002,800.002,835.002,750.91170,930
2022-08-232,810.002,865.002,805.002,815.002,731.51187,629
2022-08-222,970.003,170.002,870.002,870.002,784.881,312,184
2022-08-193,040.003,050.002,955.002,965.002,877.06454,056
2022-08-183,090.003,095.003,010.003,050.002,959.54406,860
2022-08-173,205.003,250.003,125.003,130.003,037.16894,745
← NewerPage 17 of 21 · 1,223 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.