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%WTI100.39▲ 0.92%
← 004140.KO stock page

Dongbang Trans historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,520.003,570.003,475.003,540.003,435.00277,471
2022-02-183,410.003,565.003,395.003,545.003,439.86442,903
2022-02-173,470.003,600.003,325.003,470.003,367.08849,051
2022-02-163,360.003,475.003,360.003,455.003,352.53421,400
2022-02-153,370.003,585.003,285.003,325.003,226.381,473,831
2022-02-143,320.003,695.003,220.003,380.003,279.752,308,970
2022-02-113,470.003,525.003,400.003,410.003,308.86284,903
2022-02-103,500.003,575.003,470.003,540.003,435.00388,051
2022-02-093,470.003,550.003,470.003,500.003,396.19253,791
2022-02-083,430.003,770.003,425.003,470.003,367.081,743,683
2022-02-073,520.003,555.003,350.003,465.003,362.23438,808
2022-02-043,320.003,865.003,310.003,530.003,425.305,834,639
2022-02-033,190.003,450.003,190.003,330.003,231.23576,186
2022-01-283,055.003,190.002,990.003,175.003,080.83293,342
2022-01-273,190.003,230.002,995.003,060.002,969.24453,602
2022-01-263,170.003,310.003,170.003,195.003,100.24376,712
2022-01-253,480.003,515.003,205.003,215.003,119.64590,831
2022-01-243,650.003,660.003,480.003,480.003,376.78369,658
2022-01-213,700.003,800.003,665.003,675.003,566.00299,972
2022-01-203,655.003,730.003,630.003,705.003,595.11260,717
2022-01-193,635.003,725.003,635.003,670.003,561.15302,496
2022-01-183,820.003,895.003,705.003,715.003,604.81469,064
2022-01-173,790.003,900.003,695.003,885.003,769.77835,099
2022-01-143,820.003,820.003,740.003,800.003,687.29446,493
2022-01-133,875.003,930.003,825.003,840.003,726.11287,052
2022-01-123,845.004,055.003,840.003,865.003,750.36684,943
2022-01-113,975.004,010.003,790.003,840.003,726.11544,428
2022-01-103,980.004,025.003,960.003,975.003,857.10318,966
2022-01-073,900.004,020.003,900.003,980.003,861.95424,163
2022-01-064,085.004,085.003,900.003,900.003,784.33950,751
2022-01-054,145.004,150.004,070.004,100.003,978.39872,929
2022-01-044,090.004,175.004,030.004,115.003,992.951,098,205
2022-01-034,035.004,085.004,020.004,075.003,954.14727,805
2021-12-304,030.004,100.003,980.004,025.003,905.62915,521
2021-12-293,950.004,030.003,920.004,000.003,881.36742,951
2021-12-284,130.004,140.003,950.003,950.003,832.841,483,975
2021-12-273,985.004,100.003,925.004,030.003,910.472,891,569
2021-12-243,950.003,950.003,850.003,910.003,794.032,237,899
2021-12-233,905.004,425.003,760.004,065.003,944.4316,298,160
2021-12-223,875.003,975.003,870.003,890.003,774.624,389,159
2021-12-214,220.004,415.004,200.004,280.004,153.062,104,067
2021-12-204,465.004,470.004,200.004,200.004,075.432,220,069
2021-12-174,225.004,575.004,180.004,500.004,366.535,888,189
2021-12-164,085.004,795.003,975.004,235.004,109.3920,143,311
2021-12-153,900.004,080.003,900.003,970.003,852.25877,810
2021-12-143,870.004,150.003,825.003,895.003,779.471,432,309
2021-12-134,035.004,045.003,935.003,945.003,827.99413,196
2021-12-103,860.004,140.003,825.004,000.003,881.361,700,854
2021-12-093,810.003,920.003,785.003,865.003,750.36456,178
2021-12-083,750.003,960.003,750.003,845.003,730.96660,797
2021-12-073,685.003,800.003,685.003,750.003,638.78241,571
2021-12-063,780.003,800.003,665.003,745.003,633.92313,044
2021-12-033,780.003,830.003,700.003,795.003,682.44362,241
2021-12-023,610.003,820.003,590.003,790.003,677.59484,711
2021-12-013,550.003,665.003,450.003,660.003,551.44423,612
2021-11-303,735.003,805.003,520.003,565.003,459.26660,324
2021-11-293,720.003,820.003,695.003,745.003,633.92636,065
2021-11-263,955.003,990.003,835.003,840.003,726.11594,169
2021-11-254,065.004,370.003,935.003,955.003,837.703,935,922
2021-11-243,770.003,905.003,765.003,860.003,745.51727,910
← NewerPage 20 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.