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%
← 088910.KQ stock page

Dongwoo Farm To Table Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,030.003,100.003,030.003,070.002,920.3541,814
2022-02-183,035.003,090.003,020.003,060.002,910.8322,198
2022-02-173,095.003,115.003,005.003,045.002,896.5759,534
2022-02-163,045.003,070.003,030.003,065.002,915.5925,059
2022-02-153,040.003,060.002,965.002,985.002,839.4941,214
2022-02-143,030.003,120.003,015.003,040.002,891.8185,837
2022-02-113,080.003,105.003,050.003,105.002,953.6431,806
2022-02-103,130.003,135.003,100.003,105.002,953.6432,353
2022-02-093,085.003,130.003,085.003,130.002,977.4247,311
2022-02-083,110.003,115.003,050.003,085.002,934.6250,899
2022-02-073,110.003,110.003,050.003,085.002,934.6252,483
2022-02-043,055.003,115.003,050.003,080.002,929.8655,056
2022-02-032,985.003,055.002,985.003,055.002,906.0869,405
2022-01-282,890.002,975.002,855.002,955.002,810.9549,700
2022-01-272,985.002,985.002,880.002,890.002,749.12131,373
2022-01-262,805.002,985.002,805.002,985.002,839.49133,984
2022-01-252,915.003,205.002,800.002,870.002,730.101,013,640
2022-01-243,125.003,130.002,910.002,910.002,768.15264,646
2022-01-213,145.003,180.003,135.003,150.002,996.45103,701
2022-01-203,080.003,140.003,065.003,140.002,986.9366,764
2022-01-193,090.003,120.003,070.003,090.002,939.3743,567
2022-01-183,120.003,145.003,080.003,120.002,967.9156,286
2022-01-173,145.003,150.003,095.003,120.002,967.9175,512
2022-01-143,150.003,180.003,130.003,160.003,005.9641,026
2022-01-133,175.003,175.003,130.003,155.003,001.2064,260
2022-01-123,125.003,155.003,120.003,150.002,996.4558,103
2022-01-113,155.003,155.003,095.003,105.002,953.6498,519
2022-01-103,220.003,220.003,155.003,155.003,001.2092,453
2022-01-073,160.003,200.003,150.003,190.003,034.5050,015
2022-01-063,110.003,235.003,100.003,160.003,005.96177,478
2022-01-053,120.003,155.003,120.003,140.002,986.9351,298
2022-01-043,100.003,130.003,085.003,120.002,967.91105,888
2022-01-033,105.003,105.003,080.003,085.002,934.6256,357
2021-12-303,095.003,110.003,070.003,080.002,929.8644,656
2021-12-293,115.003,115.003,070.003,095.002,944.1331,680
2021-12-283,030.003,100.003,030.003,100.002,948.8870,365
2021-12-273,055.003,060.003,020.003,025.002,877.54106,542
2021-12-243,035.003,065.003,035.003,055.002,906.0833,446
2021-12-233,065.003,085.003,030.003,030.002,882.3056,531
2021-12-223,015.003,095.002,990.003,065.002,915.59105,652
2021-12-212,985.003,010.002,965.003,010.002,863.2752,441
2021-12-203,040.003,050.002,990.002,990.002,844.2571,055
2021-12-173,035.003,085.003,030.003,060.002,910.8323,363
2021-12-163,055.003,090.003,035.003,040.002,891.8162,160
2021-12-153,055.003,070.003,035.003,070.002,920.3547,192
2021-12-143,055.003,080.003,045.003,070.002,920.3532,402
2021-12-133,100.003,105.003,070.003,070.002,920.3549,396
2021-12-103,110.003,110.003,075.003,100.002,948.8825,802
2021-12-093,095.003,125.003,070.003,110.002,958.4052,927
2021-12-083,090.003,105.003,060.003,095.002,944.1368,869
2021-12-073,075.003,100.003,070.003,085.002,934.6246,043
2021-12-063,090.003,100.003,050.003,090.002,939.3751,061
2021-12-033,065.003,090.003,040.003,090.002,939.3751,194
2021-12-022,990.003,065.002,940.003,050.002,901.3285,267
2021-12-012,925.003,000.002,900.002,990.002,844.2596,526
2021-11-303,020.003,065.002,900.002,930.002,787.17176,782
2021-11-293,055.003,075.002,980.003,030.002,882.3088,591
2021-11-263,140.003,155.003,065.003,125.002,972.6796,564
2021-11-253,175.003,190.003,140.003,155.003,001.2050,354
2021-11-243,210.003,230.003,155.003,170.003,015.4764,478
← NewerPage 20 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW

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