Stock Ticker
- (049770) 동원F&B보통주
- Description: 기업개요
동사는 2000년 동원산업으로부터 분할 설립되어 식품 제조 및 판매를 주요사업으로 영위하며, 2024년 9월 동원디어푸드를 합병함.
일반식품부문에서 참치캔, 농수산캔, 조리냉동, 먹는샘물, 연제품과 양반 브랜드의 조미김, 김치, HMR 등을 생산하며, 조미유통부문과 사료부문을 영위하고 있음.
식품 안전성과 건강에 대한 관심 증가에 따라 프리미엄 식재료 수요 대응과 함께 건강기능식품, 펫푸드, 음료 등으로 사업영역을 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20250730 | 0 | 44,700 | 0 | 0 |
| 20250729 | 0 | 44,700 | 0 | 0 |
| 20250728 | 0 | 44,700 | 0 | 0 |
| 20250725 | 0 | 44,700 | 0 | 0 |
| 20250724 | 0 | 44,700 | 0 | 0 |
| 20250723 | 0 | 44,700 | 0 | 0 |
| 20250722 | 0 | 44,700 | 0 | 0 |
| 20250721 | 0 | 44,700 | 0 | 0 |
|
| 20250709 | 43,850 | 44,700 | 45,250 | 42,800 |
| 20250708 | 43,100 | 44,000 | 44,100 | 43,050 |
| 20250707 | 43,500 | 43,800 | 44,650 | 43,200 |
| 20250704 | 44,650 | 43,300 | 45,500 | 42,550 |
| 20250703 | 46,400 | 44,950 | 46,850 | 43,600 |
| 20250702 | 46,250 | 46,500 | 46,750 | 44,600 |
| 20250701 | 42,050 | 45,000 | 45,650 | 41,950 |
| 20250630 | 40,150 | 42,000 | 42,100 | 40,100 |
| 20250627 | 40,800 | 40,250 | 41,500 | 39,950 |
| 20250626 | 42,050 | 41,250 | 42,050 | 40,200 |
| 20250625 | 41,800 | 41,650 | 42,250 | 41,200 |
| 20250624 | 42,300 | 41,750 | 42,850 | 41,150 |
| 20250623 | 42,050 | 41,750 | 42,900 | 41,300 |
| 20250620 | 42,650 | 42,650 | 43,850 | 41,950 |
| 20250619 | 40,800 | 42,350 | 42,750 | 40,200 |
| 20250618 | 41,600 | 40,500 | 42,000 | 40,200 |
| 20250617 | 41,900 | 41,600 | 42,600 | 40,650 |
| 20250616 | 40,150 | 40,900 | 41,650 | 39,950 |
| 20250613 | 42,500 | 40,350 | 43,600 | 40,050 |
| 20250612 | 43,100 | 42,700 | 43,600 | 42,500 |
| 20250611 | 42,800 | 42,750 | 43,550 | 41,950 |
| 20250610 | 43,700 | 42,700 | 44,000 | 42,200 |
| 20250609 | 40,850 | 43,500 | 44,000 | 40,850 |
| 20250605 | 41,150 | 40,600 | 41,550 | 39,950 |
| 20250604 | 40,600 | 41,100 | 41,650 | 40,600 |
| 20250602 | 40,450 | 40,650 | 41,100 | 40,100 |
| 20250530 | 40,600 | 40,650 | 41,200 | 40,400 |
| 20250529 | 39,500 | 40,750 | 41,000 | 39,100 |
| 20250528 | 39,500 | 39,150 | 39,750 | 38,750 |
| 20250527 | 39,600 | 39,500 | 40,550 | 39,100 |
| 20250526 | 39,600 | 40,100 | 40,100 | 39,150 |
| 20250523 | 40,000 | 39,550 | 40,100 | 39,550 |
| 20250522 | 39,750 | 39,550 | 40,000 | 39,350 |
| 20250521 | 40,200 | 39,800 | 40,250 | 39,400 |
| 20250520 | 40,100 | 40,300 | 40,800 | 39,600 |
| 20250519 | 38,150 | 40,100 | 40,650 | 38,000 |
| 20250516 | 38,100 | 38,500 | 38,500 | 37,400 |
| 20250515 | 37,900 | 38,100 | 38,400 | 37,450 |
| 20250514 | 36,750 | 38,000 | 38,150 | 36,650 |
| 20250513 | 36,600 | 36,850 | 36,950 | 36,150 |
| 20250512 | 37,550 | 36,800 | 37,750 | 36,350 |
| 20250509 | 37,300 | 37,550 | 37,750 | 37,000 |
| 20250508 | 37,850 | 37,150 | 38,500 | 36,950 |
| 20250507 | 37,100 | 37,850 | 38,100 | 36,900 |
| 20250502 | 36,800 | 37,300 | 37,600 | 36,550 |
| 20250430 | 36,550 | 36,850 | 37,150 | 35,800 |
| 20250429 | 35,450 | 36,850 | 36,850 | 35,400 |
| 20250428 | 36,250 | 35,600 | 36,350 | 35,100 |
| 20250425 | 36,200 | 36,000 | 36,400 | 35,200 |
| 20250424 | 36,900 | 36,350 | 36,950 | 35,900 |
| 20250423 | 37,900 | 36,900 | 38,000 | 36,450 |
| 20250422 | 37,300 | 38,150 | 38,600 | 37,300 |
| 20250421 | 36,550 | 37,700 | 37,800 | 36,550 |
| 20250418 | 36,700 | 36,800 | 37,100 | 36,350 |
| 20250417 | 36,200 | 37,100 | 38,700 | 36,150 |
| 20250416 | 34,500 | 36,800 | 37,300 | 34,400 |
| 20250415 | 35,000 | 34,500 | 35,350 | 34,000 |
| 20250414 | 32,550 | 34,100 | 34,550 | 32,450 |
| 20250411 | 31,350 | 32,550 | 32,600 | 31,350 |
| 20250410 | 31,750 | 31,900 | 32,100 | 31,250 |
| 20250409 | 31,700 | 30,950 | 32,550 | 30,600 |
| 20250408 | 31,750 | 32,450 | 32,700 | 31,500 |
| 20250407 | 32,000 | 31,800 | 32,450 | 31,500 |
| 20250404 | 31,950 | 32,450 | 34,100 | 31,750 |
| 20250403 | 32,800 | 32,050 | 32,800 | 31,500 |
| 20250402 | 32,650 | 32,800 | 32,950 | 32,300 |
| 20250401 | 32,750 | 32,400 | 32,800 | 32,300 |
| 20250331 | 32,700 | 32,100 | 32,700 | 31,800 |
| 20250328 | 32,850 | 33,050 | 33,300 | 32,450 |
| 20250327 | 33,400 | 33,250 | 33,700 | 33,000 |
| 20250326 | 33,150 | 33,150 | 33,500 | 32,750 |
| 20250325 | 34,150 | 33,150 | 34,150 | 33,000 |
| 20250324 | 34,500 | 34,000 | 34,750 | 33,850 |
| 20250321 | 33,900 | 34,350 | 34,600 | 33,500 |
| 20250320 | 34,100 | 34,100 | 34,700 | 33,650 |
| 20250319 | 33,800 | 34,000 | 34,550 | 33,600 |
| 20250318 | 33,700 | 33,600 | 34,150 | 33,100 |
| 20250317 | 33,500 | 33,300 | 33,800 | 33,050 |
| 20250314 | 32,800 | 33,400 | 33,450 | 32,750 |
| 20250313 | 33,200 | 32,600 | 33,250 | 32,300 |
| 20250312 | 33,050 | 33,000 | 33,100 | 32,500 |
| 20250311 | 33,500 | 33,050 | 33,750 | 32,700 |
| 20250310 | 33,350 | 33,550 | 33,850 | 33,100 |
| 20250307 | 33,400 | 33,350 | 33,950 | 32,950 |
| 20250306 | 33,500 | 33,400 | 33,900 | 32,850 |
| 20250305 | 32,250 | 33,150 | 33,950 | 32,200 |
| 20250304 | 31,250 | 32,250 | 32,700 | 31,250 |
| 20250228 | 32,950 | 31,200 | 34,000 | 31,200 |
| 20250227 | 32,850 | 32,950 | 33,050 | 32,350 |
| 20250226 | 32,350 | 32,650 | 33,250 | 32,300 |
| 20250225 | 32,650 | 32,150 | 32,650 | 32,050 |
| 20250224 | 31,200 | 32,650 | 32,700 | 31,050 |
| 20250221 | 31,250 | 31,100 | 31,550 | 30,950 |
| 20250220 | 30,700 | 31,050 | 31,400 | 30,550 |
| 20250219 | 30,700 | 30,500 | 30,800 | 30,400 |
| 20250218 | 31,350 | 30,500 | 31,350 | 30,500 |
| 20250217 | 30,950 | 31,050 | 31,450 | 30,800 |
| 20250214 | 30,550 | 30,550 | 30,900 | 30,400 |
| 20250213 | 30,750 | 30,350 | 30,800 | 30,000 |
| 20250212 | 31,200 | 30,750 | 31,500 | 30,700 |
| 20250211 | 31,850 | 31,200 | 31,900 | 31,000 |
| 20250210 | 31,400 | 31,500 | 32,100 | 31,200 |
| 20250207 | 31,600 | 31,400 | 31,800 | 31,300 |
| 20250206 | 31,300 | 31,300 | 31,950 | 31,000 |
| 20250205 | 30,750 | 30,900 | 31,500 | 30,550 |
| 20250204 | 29,700 | 30,500 | 30,550 | 29,600 |
| 20250203 | 29,600 | 29,600 | 29,650 | 29,200 |
| 20250131 | 29,800 | 29,650 | 29,850 | 29,150 |
| 20250124 | 29,600 | 29,600 | 29,850 | 29,550 |
| 20250123 | 30,200 | 29,750 | 30,200 | 29,550 |
| 20250122 | 30,200 | 30,100 | 30,350 | 29,900 |
| 20250121 | 30,450 | 30,250 | 30,750 | 30,050 |
| 20250120 | 30,500 | 30,450 | 30,650 | 30,200 |
| 20250117 | 29,700 | 30,350 | 30,450 | 29,700 |
| 20250116 | 30,000 | 29,700 | 30,000 | 29,650 |
| 20250115 | 29,900 | 29,700 | 29,900 | 29,550 |
| 20250114 | 29,850 | 29,650 | 29,900 | 29,500 |
| 20250113 | 29,950 | 29,650 | 29,950 | 29,600 |
| 20250110 | 30,150 | 29,850 | 30,350 | 29,700 |
| 20250109 | 30,200 | 30,200 | 30,350 | 29,950 |
| 20250108 | 30,300 | 30,150 | 30,650 | 30,100 |
| 20250107 | 30,450 | 30,300 | 30,600 | 30,200 |
| 20250106 | 30,300 | 30,250 | 30,600 | 30,100 |
| 20250103 | 30,600 | 30,150 | 30,850 | 30,100 |
| 20250102 | 31,200 | 30,650 | 31,300 | 30,150 |