DongwonF&B - Price History
Monthly price history for 049770.KS (DongwonF&B)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₩39,500 | ₩39,500 |
| April 2024 | ₩38,900 | ₩38,900 |
| March 2024 | ₩33,350 | ₩33,350 |
| February 2024 | ₩31,091 | ₩31,850 |
| January 2024 | ₩32,164 | ₩32,950 |
| December 2023 | ₩31,920 | ₩32,700 |
| November 2023 | ₩29,919 | ₩30,650 |
| October 2023 | ₩28,406 | ₩29,100 |
| September 2023 | ₩30,310 | ₩31,050 |
| August 2023 | ₩29,285 | ₩30,000 |
| July 2023 | ₩25,575 | ₩26,200 |
| June 2023 | ₩27,235 | ₩27,900 |
| May 2023 | ₩30,700 | ₩31,450 |
| April 2023 | ₩29,822 | ₩30,550 |
| March 2023 | ₩31,335 | ₩160,500 |
| February 2023 | ₩31,706 | ₩162,400 |
| January 2023 | ₩32,018 | ₩164,000 |
| December 2022 | ₩30,651 | ₩157,000 |
| November 2022 | ₩26,450 | ₩138,500 |
| October 2022 | ₩24,636 | ₩129,000 |
| September 2022 | ₩27,500 | ₩144,000 |
| August 2022 | ₩29,601 | ₩155,000 |
| July 2022 | ₩29,028 | ₩152,000 |
| June 2022 | ₩28,360 | ₩148,500 |
| May 2022 | ₩31,415 | ₩164,500 |
| April 2022 | ₩33,993 | ₩178,000 |
| March 2022 | ₩34,375 | ₩180,000 |
| February 2022 | ₩32,466 | ₩170,000 |
| January 2022 | ₩34,280 | ₩179,500 |
| December 2021 | ₩37,144 | ₩194,500 |
| November 2021 | ₩34,049 | ₩181,500 |
| October 2021 | ₩38,458 | ₩205,000 |
| September 2021 | ₩38,551 | ₩205,500 |
| August 2021 | ₩38,927 | ₩207,500 |
| July 2021 | ₩41,647 | ₩222,000 |
| June 2021 | ₩42,772 | ₩228,000 |
| May 2021 | ₩44,273 | ₩236,000 |
| April 2021 | ₩38,176 | ₩203,500 |
| March 2021 | ₩36,113 | ₩192,500 |
| February 2021 | ₩37,144 | ₩198,000 |
| January 2021 | ₩33,392 | ₩178,000 |
| December 2020 | ₩33,580 | ₩179,000 |
| November 2020 | ₩32,736 | ₩178,000 |
| October 2020 | ₩29,701 | ₩161,500 |
| September 2020 | ₩31,448 | ₩171,000 |
| August 2020 | ₩32,552 | ₩177,000 |
| July 2020 | ₩33,380 | ₩181,500 |
| June 2020 | ₩32,920 | ₩179,000 |
| May 2020 | ₩36,046 | ₩196,000 |
| April 2020 | ₩36,230 | ₩197,000 |
| March 2020 | ₩30,621 | ₩166,500 |
| February 2020 | ₩38,713 | ₩210,500 |
| January 2020 | ₩38,621 | ₩210,000 |
| December 2019 | ₩41,563 | ₩226,000 |
| November 2019 | ₩40,833 | ₩225,000 |
| October 2019 | ₩41,559 | ₩229,000 |
| September 2019 | ₩41,831 | ₩230,500 |
| August 2019 | ₩39,562 | ₩218,000 |
| July 2019 | ₩48,364 | ₩266,500 |
| June 2019 | ₩50,995 | ₩281,000 |
| May 2019 | ₩48,636 | ₩268,000 |
| April 2019 | ₩44,825 | ₩247,000 |
| March 2019 | ₩46,368 | ₩255,500 |
| February 2019 | ₩49,362 | ₩272,000 |
| January 2019 | ₩48,999 | ₩270,000 |
| December 2018 | ₩52,175 | ₩287,500 |
| November 2018 | ₩50,086 | ₩279,000 |
| October 2018 | ₩47,393 | ₩264,000 |
| September 2018 | ₩53,407 | ₩297,500 |
| August 2018 | ₩51,702 | ₩288,000 |
| July 2018 | ₩47,663 | ₩265,500 |
| June 2018 | ₩53,048 | ₩295,500 |
| May 2018 | ₩41,379 | ₩230,500 |
| April 2018 | ₩42,816 | ₩238,500 |
| March 2018 | ₩39,764 | ₩221,500 |
| February 2018 | ₩42,636 | ₩237,500 |
| January 2018 | ₩46,855 | ₩261,000 |
| December 2017 | ₩42,008 | ₩234,000 |
| November 2017 | ₩41,824 | ₩235,500 |
| October 2017 | ₩36,141 | ₩203,500 |
| September 2017 | ₩35,076 | ₩197,500 |
| August 2017 | ₩36,319 | ₩204,500 |
| July 2017 | ₩38,361 | ₩216,000 |
| June 2017 | ₩43,245 | ₩243,500 |
| May 2017 | ₩46,531 | ₩262,000 |
| April 2017 | ₩45,465 | ₩256,000 |
| March 2017 | ₩41,292 | ₩232,500 |
| February 2017 | ₩38,361 | ₩216,000 |
| January 2017 | ₩36,319 | ₩204,500 |
| December 2016 | ₩35,164 | ₩198,000 |
| November 2016 | ₩36,048 | ₩205,500 |
| October 2016 | ₩35,346 | ₩201,500 |
| September 2016 | ₩39,556 | ₩225,500 |
| August 2016 | ₩34,294 | ₩195,500 |
| July 2016 | ₩40,872 | ₩233,000 |
| June 2016 | ₩49,731 | ₩283,500 |
| May 2016 | ₩49,818 | ₩284,000 |
| April 2016 | ₩51,572 | ₩294,000 |
| March 2016 | ₩58,677 | ₩334,500 |
| February 2016 | ₩51,572 | ₩294,000 |
| January 2016 | ₩67,009 | ₩382,000 |
| December 2015 | ₩68,939 | ₩393,000 |
| November 2015 | ₩63,518 | ₩364,500 |
| October 2015 | ₩65,609 | ₩376,500 |
| September 2015 | ₩69,966 | ₩401,500 |
| August 2015 | ₩74,932 | ₩430,000 |
| July 2015 | ₩80,247 | ₩460,500 |
| June 2015 | ₩65,871 | ₩378,000 |
| May 2015 | ₩58,029 | ₩333,000 |
| April 2015 | ₩61,340 | ₩352,000 |
| March 2015 | ₩69,704 | ₩400,000 |
| February 2015 | ₩66,568 | ₩382,000 |
| January 2015 | ₩57,158 | ₩328,000 |
| December 2014 | ₩50,797 | ₩291,500 |
| November 2014 | ₩50,979 | ₩295,500 |
| October 2014 | ₩60,468 | ₩350,500 |
| September 2014 | ₩58,829 | ₩341,000 |
| August 2014 | ₩46,235 | ₩268,000 |
| July 2014 | ₩35,884 | ₩208,000 |
| June 2014 | ₩34,159 | ₩198,000 |
| May 2014 | ₩34,762 | ₩201,500 |
| April 2014 | ₩34,762 | ₩201,500 |
| March 2014 | ₩31,657 | ₩183,500 |
| February 2014 | ₩28,293 | ₩164,000 |
| January 2014 | ₩22,945 | ₩133,000 |
| December 2013 | ₩22,772 | ₩132,000 |
| November 2013 | ₩22,084 | ₩130,000 |
| October 2013 | ₩18,431 | ₩108,500 |
| September 2013 | ₩19,536 | ₩115,000 |
| August 2013 | ₩17,922 | ₩105,500 |
| July 2013 | ₩22,678 | ₩133,500 |
| June 2013 | ₩19,705 | ₩116,000 |
| May 2013 | ₩20,810 | ₩122,500 |
| April 2013 | ₩23,103 | ₩136,000 |
| March 2013 | ₩19,960 | ₩117,500 |
| February 2013 | ₩17,412 | ₩102,500 |
| January 2013 | ₩14,066 | ₩82,800 |
| December 2012 | ₩12,571 | ₩74,000 |
| November 2012 | ₩11,940 | ₩71,700 |
| October 2012 | ₩11,740 | ₩70,500 |
| September 2012 | ₩11,656 | ₩70,000 |
| August 2012 | ₩10,374 | ₩62,300 |
| July 2012 | ₩10,108 | ₩60,700 |
| June 2012 | ₩11,124 | ₩66,800 |
| May 2012 | ₩11,107 | ₩66,700 |
| April 2012 | ₩11,473 | ₩68,900 |
| March 2012 | ₩12,156 | ₩73,000 |
| February 2012 | ₩10,508 | ₩63,100 |
| January 2012 | ₩10,674 | ₩64,100 |
| December 2011 | ₩11,923 | ₩71,600 |
| November 2011 | ₩11,247 | ₩70,000 |
| October 2011 | ₩10,315 | ₩64,200 |
| September 2011 | ₩8,757 | ₩54,500 |
| August 2011 | ₩10,829 | ₩67,400 |
| July 2011 | ₩8,725 | ₩54,300 |
| June 2011 | ₩7,046 | ₩43,850 |
| May 2011 | ₩7,038 | ₩43,800 |
| April 2011 | ₩7,190 | ₩44,750 |
| March 2011 | ₩7,552 | ₩47,000 |
| February 2011 | ₩7,182 | ₩44,700 |
| January 2011 | ₩7,825 | ₩48,700 |
| December 2010 | ₩7,986 | ₩49,700 |
| November 2010 | ₩7,523 | ₩48,800 |
| October 2010 | ₩8,001 | ₩51,900 |
| September 2010 | ₩7,831 | ₩50,800 |
| August 2010 | ₩7,137 | ₩46,300 |
| July 2010 | ₩8,432 | ₩54,700 |
| June 2010 | ₩8,062 | ₩52,300 |
| May 2010 | ₩7,677 | ₩49,800 |
| April 2010 | ₩7,091 | ₩46,000 |
| March 2010 | ₩6,529 | ₩42,350 |
| February 2010 | ₩7,168 | ₩46,500 |
| January 2010 | ₩7,060 | ₩45,800 |
| December 2009 | ₩6,906 | ₩44,800 |
| November 2009 | ₩6,511 | ₩43,700 |
| October 2009 | ₩6,541 | ₩43,900 |
| September 2009 | ₩6,608 | ₩44,350 |
| August 2009 | ₩5,811 | ₩39,000 |
| July 2009 | ₩5,811 | ₩39,000 |
| June 2009 | ₩5,230 | ₩35,100 |
| May 2009 | ₩5,364 | ₩36,000 |
| April 2009 | ₩5,066 | ₩34,000 |
| March 2009 | ₩4,790 | ₩32,150 |
| February 2009 | ₩3,874 | ₩26,000 |
| January 2009 | ₩3,814 | ₩25,600 |
| December 2008 | ₩4,068 | ₩27,300 |
| November 2008 | ₩3,328 | ₩23,000 |
| October 2008 | ₩2,894 | ₩20,000 |
| September 2008 | ₩4,905 | ₩33,900 |
| August 2008 | ₩5,325 | ₩36,800 |
| July 2008 | ₩6,482 | ₩44,800 |
| June 2008 | ₩5,860 | ₩40,500 |
| May 2008 | ₩6,135 | ₩42,400 |
| April 2008 | ₩5,730 | ₩39,600 |
| March 2008 | ₩5,267 | ₩36,400 |
| February 2008 | ₩7,567 | ₩52,300 |
| January 2008 | ₩7,972 | ₩55,100 |
| December 2007 | ₩8,117 | ₩56,100 |
| November 2007 | ₩7,678 | ₩54,000 |
| October 2007 | ₩8,048 | ₩56,600 |
| September 2007 | ₩9,285 | ₩65,300 |
| August 2007 | ₩10,096 | ₩71,000 |
| July 2007 | ₩12,030 | ₩84,600 |
| June 2007 | ₩9,996 | ₩70,300 |
| May 2007 | ₩9,954 | ₩70,000 |
| April 2007 | ₩9,882 | ₩69,500 |
| March 2007 | ₩8,788 | ₩61,800 |
| February 2007 | ₩9,797 | ₩68,900 |
| January 2007 | ₩9,399 | ₩66,100 |
| December 2006 | ₩9,058 | ₩63,700 |
| November 2006 | ₩8,480 | ₩61,500 |
| October 2006 | ₩7,253 | ₩52,600 |
| September 2006 | ₩7,129 | ₩51,700 |
| August 2006 | ₩7,156 | ₩51,900 |
| July 2006 | ₩7,597 | ₩55,100 |
| June 2006 | ₩8,618 | ₩62,500 |
| May 2006 | ₩8,025 | ₩58,200 |
| April 2006 | ₩8,121 | ₩58,900 |
| March 2006 | ₩8,218 | ₩59,600 |
| February 2006 | ₩8,273 | ₩60,000 |
| January 2006 | ₩7,859 | ₩57,000 |
| December 2005 | ₩7,777 | ₩56,400 |
| November 2005 | ₩8,366 | ₩62,000 |
| October 2005 | ₩7,678 | ₩56,900 |
| September 2005 | ₩7,017 | ₩52,000 |
| August 2005 | ₩6,005 | ₩44,500 |
| July 2005 | ₩7,489 | ₩55,500 |
| June 2005 | ₩7,516 | ₩55,700 |
| May 2005 | ₩7,287 | ₩54,000 |
| April 2005 | ₩7,287 | ₩54,000 |
| March 2005 | ₩7,826 | ₩58,000 |
| February 2005 | ₩8,366 | ₩62,000 |
| January 2005 | ₩6,207 | ₩46,000 |
| December 2004 | ₩5,398 | ₩40,000 |
| November 2004 | ₩5,584 | ₩43,000 |
| October 2004 | ₩4,604 | ₩35,450 |
| September 2004 | ₩4,662 | ₩35,900 |
| August 2004 | ₩4,753 | ₩36,600 |
| July 2004 | ₩5,065 | ₩39,000 |
| June 2004 | ₩5,065 | ₩39,000 |
| May 2004 | ₩4,513 | ₩34,750 |
| April 2004 | ₩5,428 | ₩41,800 |
| March 2004 | ₩6,013 | ₩46,300 |
| February 2004 | ₩6,337 | ₩48,800 |
| January 2004 | ₩5,402 | ₩41,600 |
| December 2003 | ₩5,532 | ₩42,600 |
| November 2003 | ₩5,259 | ₩42,000 |
| October 2003 | ₩4,946 | ₩39,500 |
| September 2003 | ₩4,238 | ₩33,850 |
| August 2003 | ₩4,132 | ₩33,000 |
| July 2003 | ₩4,420 | ₩35,300 |
| June 2003 | ₩4,320 | ₩34,500 |
| May 2003 | ₩3,994 | ₩31,900 |
| April 2003 | ₩3,362 | ₩26,850 |
| March 2003 | ₩2,460 | ₩19,650 |
| February 2003 | ₩2,442 | ₩19,500 |
| January 2003 | ₩2,467 | ₩19,700 |
| December 2002 | ₩2,755 | ₩22,000 |
| November 2002 | ₩3,149 | ₩26,700 |
| October 2002 | ₩2,712 | ₩23,000 |
| September 2002 | ₩2,748 | ₩23,300 |
| August 2002 | ₩3,267 | ₩27,700 |
| July 2002 | ₩2,530 | ₩21,450 |
| June 2002 | ₩2,347 | ₩19,900 |
| May 2002 | ₩2,653 | ₩22,500 |
| April 2002 | ₩3,042 | ₩25,800 |
| March 2002 | ₩3,125 | ₩26,500 |
| February 2002 | ₩2,524 | ₩21,400 |
| January 2002 | ₩2,052 | ₩17,400 |
| December 2001 | ₩1,498 | ₩12,700 |
| November 2001 | ₩1,337 | ₩12,800 |
| October 2001 | ₩1,118 | ₩10,700 |
| September 2001 | ₩947 | ₩9,060 |
| August 2001 | ₩1,076 | ₩10,300 |
| July 2001 | ₩1,027 | ₩9,830 |
| June 2001 | ₩1,149 | ₩11,000 |
| May 2001 | ₩1,201 | ₩11,500 |
| April 2001 | ₩859 | ₩8,220 |
| March 2001 | ₩820 | ₩7,850 |
| February 2001 | ₩952 | ₩9,110 |
| January 2001 | ₩554 | ₩5,300 |
| December 2000 | ₩404 | ₩3,870 |
| November 2000 | ₩628 | ₩6,010 |
049770.KS
Price: ₩39,500
52 week price:
Dividend Yield: 2.15%
Exchange: KSC
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 739.0 billion
Average Dividend Frequency: 1