Dongwoo Farm To Table Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,215.00 | 3,240.00 | 3,175.00 | 3,215.00 | 3,058.28 | 95,424 |
| 2021-11-22 | 3,235.00 | 3,235.00 | 3,155.00 | 3,215.00 | 3,058.28 | 101,007 |
| 2021-11-19 | 3,195.00 | 3,210.00 | 3,155.00 | 3,210.00 | 3,053.52 | 88,547 |
| 2021-11-18 | 3,200.00 | 3,210.00 | 3,160.00 | 3,200.00 | 3,044.01 | 190,595 |
| 2021-11-17 | 3,160.00 | 3,195.00 | 3,140.00 | 3,195.00 | 3,039.25 | 319,797 |
| 2021-11-16 | 3,130.00 | 3,145.00 | 3,100.00 | 3,120.00 | 2,967.91 | 73,039 |
| 2021-11-15 | 3,100.00 | 3,200.00 | 3,065.00 | 3,125.00 | 2,972.67 | 100,174 |
| 2021-11-12 | 3,010.00 | 3,110.00 | 3,010.00 | 3,085.00 | 2,934.62 | 71,134 |
| 2021-11-11 | 3,015.00 | 3,035.00 | 2,995.00 | 3,010.00 | 2,863.27 | 69,601 |
| 2021-11-10 | 3,070.00 | 3,070.00 | 3,010.00 | 3,035.00 | 2,887.05 | 70,464 |
| 2021-11-09 | 3,025.00 | 3,085.00 | 3,010.00 | 3,070.00 | 2,920.35 | 59,131 |
| 2021-11-08 | 3,050.00 | 3,050.00 | 3,010.00 | 3,020.00 | 2,872.78 | 37,236 |
| 2021-11-05 | 3,090.00 | 3,090.00 | 3,040.00 | 3,050.00 | 2,901.32 | 61,984 |
| 2021-11-04 | 3,110.00 | 3,130.00 | 3,060.00 | 3,090.00 | 2,939.37 | 88,366 |
| 2021-11-03 | 3,170.00 | 3,170.00 | 3,100.00 | 3,120.00 | 2,967.91 | 85,967 |
| 2021-11-02 | 3,090.00 | 3,170.00 | 3,080.00 | 3,170.00 | 3,015.47 | 117,551 |
| 2021-11-01 | 3,060.00 | 3,110.00 | 3,050.00 | 3,090.00 | 2,939.37 | 50,620 |
| 2021-10-29 | 3,080.00 | 3,085.00 | 3,045.00 | 3,060.00 | 2,910.83 | 81,871 |
| 2021-10-28 | 3,065.00 | 3,115.00 | 3,045.00 | 3,085.00 | 2,934.62 | 107,530 |
| 2021-10-27 | 3,085.00 | 3,085.00 | 3,045.00 | 3,075.00 | 2,925.10 | 100,894 |
| 2021-10-26 | 3,075.00 | 3,105.00 | 3,065.00 | 3,075.00 | 2,925.10 | 64,442 |
| 2021-10-25 | 3,045.00 | 3,085.00 | 3,025.00 | 3,075.00 | 2,925.10 | 65,388 |
| 2021-10-22 | 3,055.00 | 3,080.00 | 3,035.00 | 3,040.00 | 2,891.81 | 32,821 |
| 2021-10-21 | 3,090.00 | 3,110.00 | 3,035.00 | 3,050.00 | 2,901.32 | 99,355 |
| 2021-10-20 | 3,100.00 | 3,115.00 | 3,060.00 | 3,090.00 | 2,939.37 | 42,256 |
| 2021-10-19 | 3,080.00 | 3,110.00 | 3,055.00 | 3,095.00 | 2,944.13 | 74,228 |
| 2021-10-18 | 3,065.00 | 3,130.00 | 3,025.00 | 3,065.00 | 2,915.59 | 80,941 |
| 2021-10-15 | 3,060.00 | 3,100.00 | 3,025.00 | 3,060.00 | 2,910.83 | 99,585 |
| 2021-10-14 | 3,020.00 | 3,085.00 | 3,010.00 | 3,060.00 | 2,910.83 | 78,270 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.