Dongbu Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	33,850.00	34,100.00	32,550.00	33,300.00	30,645.01	1,675
2021-11-22	33,050.00	34,600.00	33,050.00	33,400.00	30,737.04	2,836
2021-11-19	32,200.00	32,950.00	32,200.00	32,700.00	30,092.85	2,713
2021-11-18	33,550.00	34,200.00	32,800.00	33,750.00	31,059.13	4,334
2021-11-17	34,100.00	34,550.00	34,100.00	34,100.00	31,381.23	2,336
2021-11-16	34,000.00	35,000.00	34,000.00	34,300.00	31,565.28	1,515
2021-11-15	34,000.00	34,000.00	33,550.00	33,700.00	31,013.12	1,994
2021-11-12	34,500.00	34,500.00	33,500.00	34,100.00	31,381.23	2,337
2021-11-11	35,700.00	35,700.00	33,350.00	34,500.00	31,749.33	3,908
2021-11-10	36,750.00	36,750.00	35,600.00	35,900.00	33,037.71	4,156
2021-11-09	38,100.00	38,100.00	36,900.00	36,950.00	34,004.00	4,452
2021-11-08	39,400.00	39,400.00	38,150.00	38,150.00	35,108.32	3,646
2021-11-05	39,100.00	39,800.00	39,000.00	39,800.00	36,626.77	2,048
2021-11-04	39,900.00	39,900.00	38,650.00	39,000.00	35,890.55	1,382
2021-11-03	40,000.00	40,000.00	38,650.00	39,700.00	36,534.74	1,287
2021-11-02	39,500.00	40,300.00	39,500.00	39,600.00	36,442.71	1,276
2021-11-01	38,350.00	39,900.00	38,350.00	39,600.00	36,442.71	2,997
2021-10-29	39,000.00	39,000.00	38,150.00	38,150.00	35,108.32	992
2021-10-28	38,000.00	38,800.00	38,000.00	38,450.00	35,384.40	2,012
2021-10-27	39,000.00	39,000.00	37,750.00	38,000.00	34,970.28	1,419
2021-10-26	39,200.00	39,200.00	38,750.00	38,900.00	35,798.53	1,707
2021-10-25	38,600.00	39,700.00	38,600.00	39,200.00	36,074.61	3,326

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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