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%WTI101.23▲ 1.77%
← 004140.KO stock page

Dongbang Trans historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-193,250.003,250.003,175.003,210.003,114.79190,789
2022-05-183,260.003,350.003,260.003,315.003,216.68223,099
2022-05-173,295.003,320.003,240.003,260.003,163.31125,067
2022-05-163,225.003,320.003,225.003,290.003,192.42183,059
2022-05-133,240.003,360.003,210.003,245.003,148.75224,443
2022-05-123,380.003,400.003,200.003,235.003,139.05691,118
2022-05-113,115.003,450.003,115.003,260.003,163.311,783,743
2022-05-103,140.003,145.003,000.003,135.003,042.02337,114
2022-05-093,300.003,300.003,190.003,190.003,095.38237,482
2022-05-063,295.003,365.003,200.003,320.003,221.53261,146
2022-05-043,400.003,405.003,350.003,350.003,250.64214,214
2022-05-033,420.003,435.003,400.003,400.003,299.16168,727
2022-05-023,405.003,425.003,360.003,390.003,289.45132,485
2022-04-293,435.003,455.003,415.003,415.003,313.71180,155
2022-04-283,500.003,500.003,400.003,420.003,318.56277,572
2022-04-273,495.003,575.003,455.003,500.003,396.19462,440
2022-04-263,545.003,630.003,525.003,585.003,478.67197,817
2022-04-253,605.003,635.003,505.003,540.003,435.00403,208
2022-04-223,715.003,720.003,650.003,660.003,551.44315,475
2022-04-213,750.003,775.003,705.003,735.003,624.22216,902
2022-04-203,720.003,850.003,700.003,750.003,638.78831,898
2022-04-193,690.003,710.003,655.003,705.003,595.11336,064
2022-04-183,650.003,705.003,610.003,660.003,551.44318,429
2022-04-153,680.003,705.003,635.003,665.003,556.30282,167
2022-04-143,640.003,715.003,620.003,710.003,599.96470,479
2022-04-133,625.003,695.003,620.003,630.003,522.33363,253
2022-04-123,750.003,800.003,630.003,660.003,551.44545,262
2022-04-113,760.003,850.003,680.003,800.003,687.29815,560
2022-04-083,680.003,855.003,585.003,715.003,604.811,200,120
2022-04-073,740.003,770.003,655.003,675.003,566.00515,342
2022-04-063,895.003,990.003,735.003,780.003,667.891,314,496
2022-04-053,885.003,890.003,815.003,855.003,740.66351,257
2022-04-043,835.003,900.003,810.003,890.003,774.62533,643
2022-04-013,945.003,945.003,795.003,830.003,716.40896,142
2022-03-313,920.004,015.003,870.003,945.003,827.992,472,944
2022-03-303,710.004,060.003,700.003,910.003,794.0310,102,740
2022-03-293,670.003,700.003,645.003,670.003,561.15254,594
2022-03-283,700.003,735.003,645.003,645.003,536.89326,535
2022-03-253,750.003,760.003,670.003,700.003,590.26267,825
2022-03-243,685.003,745.003,655.003,745.003,633.92366,414
2022-03-233,770.003,805.003,730.003,740.003,629.07479,272
2022-03-223,630.003,775.003,630.003,770.003,658.18705,213
2022-03-213,680.003,735.003,625.003,660.003,551.44406,110
2022-03-183,640.003,670.003,575.003,655.003,546.59485,960
2022-03-173,600.003,635.003,540.003,605.003,498.08437,846
2022-03-163,435.003,505.003,435.003,505.003,401.04217,900
2022-03-153,475.003,520.003,410.003,425.003,323.41277,076
2022-03-143,540.003,595.003,500.003,505.003,401.04242,215
2022-03-113,485.003,615.003,485.003,570.003,464.11323,565
2022-03-103,500.003,520.003,470.003,520.003,415.60194,313
2022-03-083,465.003,640.003,450.003,450.003,347.67606,886
2022-03-073,695.003,755.003,540.003,570.003,464.11865,816
2022-03-043,630.003,870.003,550.003,660.003,551.444,614,984
2022-03-033,540.003,660.003,505.003,615.003,507.78620,232
2022-03-023,415.003,530.003,400.003,515.003,410.75281,971
2022-02-283,400.003,455.003,350.003,415.003,313.71236,928
2022-02-253,355.003,475.003,325.003,355.003,255.49417,321
2022-02-243,445.003,490.003,295.003,320.003,221.53390,200
2022-02-233,435.003,480.003,410.003,460.003,357.38208,630
2022-02-223,455.003,565.003,410.003,425.003,323.41365,289
← NewerPage 19 of 21 · 1,229 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.