Dongbang Trans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,810.00 | 3,915.00 | 3,760.00 | 3,760.00 | 3,648.48 | 545,171 |
| 2021-11-22 | 3,815.00 | 3,870.00 | 3,735.00 | 3,865.00 | 3,750.36 | 514,666 |
| 2021-11-19 | 3,855.00 | 3,890.00 | 3,810.00 | 3,815.00 | 3,701.85 | 438,350 |
| 2021-11-18 | 3,890.00 | 3,910.00 | 3,765.00 | 3,855.00 | 3,740.66 | 572,588 |
| 2021-11-17 | 4,060.00 | 4,090.00 | 3,885.00 | 3,890.00 | 3,774.62 | 928,726 |
| 2021-11-16 | 4,160.00 | 4,215.00 | 4,025.00 | 4,055.00 | 3,934.73 | 1,225,625 |
| 2021-11-15 | 4,165.00 | 4,255.00 | 4,135.00 | 4,225.00 | 4,099.69 | 828,645 |
| 2021-11-12 | 4,135.00 | 4,235.00 | 4,075.00 | 4,215.00 | 4,089.98 | 849,235 |
| 2021-11-11 | 4,440.00 | 4,520.00 | 4,145.00 | 4,175.00 | 4,051.17 | 1,711,320 |
| 2021-11-10 | 4,640.00 | 4,730.00 | 4,505.00 | 4,540.00 | 4,405.34 | 1,824,230 |
| 2021-11-09 | 5,230.00 | 5,240.00 | 4,700.00 | 4,705.00 | 4,565.45 | 4,505,178 |
| 2021-11-08 | 4,920.00 | 5,220.00 | 4,870.00 | 5,020.00 | 4,871.11 | 6,729,234 |
| 2021-11-05 | 4,670.00 | 5,670.00 | 4,660.00 | 5,050.00 | 4,900.22 | 39,398,621 |
| 2021-11-04 | 4,605.00 | 4,775.00 | 4,495.00 | 4,560.00 | 4,424.75 | 4,824,392 |
| 2021-11-03 | 4,150.00 | 4,780.00 | 4,095.00 | 4,540.00 | 4,405.34 | 15,954,510 |
| 2021-11-02 | 3,980.00 | 4,115.00 | 3,980.00 | 4,065.00 | 3,944.43 | 434,406 |
| 2021-11-01 | 4,035.00 | 4,140.00 | 3,970.00 | 3,975.00 | 3,857.10 | 303,523 |
| 2021-10-29 | 4,055.00 | 4,170.00 | 3,970.00 | 3,980.00 | 3,861.95 | 456,724 |
| 2021-10-28 | 4,050.00 | 4,125.00 | 4,050.00 | 4,055.00 | 3,934.73 | 202,906 |
| 2021-10-27 | 4,170.00 | 4,200.00 | 4,065.00 | 4,110.00 | 3,988.10 | 409,154 |
| 2021-10-26 | 4,020.00 | 4,190.00 | 3,990.00 | 4,185.00 | 4,060.87 | 471,977 |
| 2021-10-25 | 3,918.80 | 4,064.30 | 3,913.95 | 3,986.70 | 3,868.45 | 674,737 |
| 2021-10-22 | 4,243.75 | 4,287.40 | 3,996.40 | 3,996.40 | 3,877.86 | 1,401,227 |
| 2021-10-21 | 4,471.70 | 4,544.45 | 4,268.00 | 4,268.00 | 4,141.41 | 989,705 |
| 2021-10-20 | 4,384.40 | 4,704.50 | 4,374.70 | 4,432.90 | 4,301.42 | 3,049,496 |
| 2021-10-19 | 4,617.20 | 4,651.15 | 4,389.25 | 4,398.95 | 4,268.47 | 1,813,636 |
| 2021-10-18 | 4,636.60 | 4,748.15 | 4,573.55 | 4,704.50 | 4,564.96 | 3,726,597 |
| 2021-10-15 | 3,938.20 | 5,102.19 | 3,880.00 | 4,636.60 | 4,499.07 | 22,648,787 |
| 2021-10-14 | 3,855.75 | 4,054.60 | 3,826.65 | 3,928.50 | 3,811.98 | 1,489,873 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 30.0000 KRW |
| 2025-03-28 | 20.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.