Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 33,300.00 | 34,750.00 | 33,300.00 | 33,600.00 | 28,346.77 | 22,639 |
| 2024-07-23 | 33,200.00 | 33,650.00 | 33,200.00 | 33,600.00 | 28,346.77 | 22,645 |
| 2024-07-22 | 34,100.00 | 34,100.00 | 33,100.00 | 33,350.00 | 28,135.86 | 29,630 |
| 2024-07-19 | 34,150.00 | 34,600.00 | 33,800.00 | 34,100.00 | 28,768.60 | 15,660 |
| 2024-07-18 | 33,650.00 | 34,700.00 | 33,550.00 | 34,400.00 | 29,021.69 | 26,337 |
| 2024-07-17 | 34,000.00 | 34,950.00 | 33,550.00 | 34,000.00 | 28,684.23 | 27,766 |
| 2024-07-16 | 34,100.00 | 34,300.00 | 33,800.00 | 33,850.00 | 28,557.68 | 16,600 |
| 2024-07-15 | 34,100.00 | 34,550.00 | 34,000.00 | 34,200.00 | 28,852.96 | 22,738 |
| 2024-07-12 | 33,850.00 | 34,800.00 | 33,750.00 | 34,550.00 | 29,148.24 | 39,534 |
| 2024-07-11 | 34,000.00 | 34,200.00 | 33,650.00 | 33,850.00 | 28,557.68 | 41,541 |
| 2024-07-10 | 34,400.00 | 34,400.00 | 33,800.00 | 34,000.00 | 28,684.23 | 27,716 |
| 2024-07-09 | 34,800.00 | 34,800.00 | 34,200.00 | 34,400.00 | 29,021.69 | 28,257 |
| 2024-07-08 | 34,000.00 | 35,050.00 | 33,850.00 | 34,600.00 | 29,190.42 | 48,977 |
| 2024-07-05 | 34,000.00 | 34,000.00 | 33,600.00 | 33,800.00 | 28,515.50 | 33,348 |
| 2024-07-04 | 34,000.00 | 34,200.00 | 33,700.00 | 33,900.00 | 28,599.87 | 28,583 |
| 2024-07-03 | 34,700.00 | 34,750.00 | 33,900.00 | 34,000.00 | 28,684.23 | 34,584 |
| 2024-07-02 | 35,150.00 | 35,250.00 | 34,500.00 | 34,500.00 | 29,106.06 | 18,267 |
| 2024-07-01 | 35,800.00 | 35,900.00 | 34,900.00 | 35,150.00 | 29,654.43 | 21,824 |
| 2024-06-28 | 35,150.00 | 36,150.00 | 35,000.00 | 35,800.00 | 30,202.81 | 26,933 |
| 2024-06-27 | 34,900.00 | 35,350.00 | 34,650.00 | 35,200.00 | 29,696.62 | 22,763 |
| 2024-06-26 | 35,850.00 | 35,850.00 | 34,850.00 | 34,950.00 | 29,485.70 | 34,345 |
| 2024-06-25 | 35,200.00 | 35,950.00 | 35,050.00 | 35,850.00 | 30,244.99 | 19,794 |
| 2024-06-24 | 35,450.00 | 35,800.00 | 34,700.00 | 35,250.00 | 29,738.80 | 29,212 |
| 2024-06-21 | 36,150.00 | 36,300.00 | 35,350.00 | 35,450.00 | 29,907.53 | 40,968 |
| 2024-06-20 | 35,550.00 | 36,300.00 | 35,500.00 | 36,150.00 | 30,498.09 | 47,192 |
| 2024-06-19 | 36,950.00 | 37,150.00 | 35,550.00 | 35,900.00 | 30,287.17 | 94,270 |
| 2024-06-18 | 37,200.00 | 37,350.00 | 36,500.00 | 36,950.00 | 31,173.01 | 53,872 |
| 2024-06-17 | 36,500.00 | 37,700.00 | 36,450.00 | 37,100.00 | 31,299.56 | 108,459 |
| 2024-06-14 | 35,500.00 | 37,300.00 | 35,250.00 | 36,500.00 | 30,793.37 | 240,617 |
| 2024-06-13 | 34,400.00 | 34,800.00 | 34,400.00 | 34,650.00 | 29,232.61 | 21,481 |
| 2024-06-12 | 34,850.00 | 34,850.00 | 34,150.00 | 34,450.00 | 29,063.88 | 31,214 |
| 2024-06-11 | 34,750.00 | 35,200.00 | 34,500.00 | 34,850.00 | 29,401.34 | 26,566 |
| 2024-06-10 | 34,150.00 | 35,000.00 | 33,700.00 | 35,000.00 | 29,527.88 | 39,745 |
| 2024-06-07 | 34,400.00 | 34,500.00 | 33,800.00 | 34,150.00 | 28,810.78 | 47,315 |
| 2024-06-05 | 34,650.00 | 34,650.00 | 34,150.00 | 34,400.00 | 29,021.69 | 23,415 |
| 2024-06-04 | 34,600.00 | 34,900.00 | 34,300.00 | 34,400.00 | 29,021.69 | 24,150 |
| 2024-06-03 | 34,850.00 | 35,150.00 | 34,600.00 | 34,800.00 | 29,359.15 | 24,112 |
| 2024-05-31 | 35,100.00 | 35,300.00 | 34,800.00 | 34,850.00 | 29,401.34 | 19,326 |
| 2024-05-30 | 35,400.00 | 35,550.00 | 34,850.00 | 35,100.00 | 29,612.25 | 33,114 |
| 2024-05-29 | 36,700.00 | 36,700.00 | 35,550.00 | 35,550.00 | 29,991.89 | 35,818 |
| 2024-05-28 | 36,550.00 | 37,000.00 | 36,350.00 | 36,450.00 | 30,751.18 | 20,762 |
| 2024-05-27 | 36,600.00 | 37,050.00 | 36,200.00 | 36,550.00 | 30,835.55 | 23,365 |
| 2024-05-24 | 36,200.00 | 36,750.00 | 35,850.00 | 36,600.00 | 30,877.73 | 27,004 |
| 2024-05-23 | 36,600.00 | 36,650.00 | 36,100.00 | 36,250.00 | 30,582.45 | 23,778 |
| 2024-05-22 | 36,450.00 | 36,800.00 | 36,400.00 | 36,400.00 | 30,709.00 | 21,758 |
| 2024-05-21 | 37,200.00 | 37,400.00 | 36,450.00 | 36,450.00 | 30,751.18 | 61,494 |
| 2024-05-20 | 37,750.00 | 38,100.00 | 36,900.00 | 37,200.00 | 31,383.92 | 36,096 |
| 2024-05-17 | 37,050.00 | 38,400.00 | 36,950.00 | 37,750.00 | 31,847.93 | 65,563 |
| 2024-05-16 | 37,200.00 | 37,400.00 | 36,850.00 | 37,050.00 | 31,257.38 | 44,893 |
| 2024-05-14 | 37,600.00 | 37,700.00 | 37,000.00 | 37,200.00 | 31,383.92 | 33,812 |
| 2024-05-13 | 38,750.00 | 38,750.00 | 37,200.00 | 37,600.00 | 31,721.38 | 62,823 |
| 2024-05-10 | 38,000.00 | 39,400.00 | 37,800.00 | 38,750.00 | 32,691.59 | 110,444 |
| 2024-05-09 | 38,250.00 | 38,450.00 | 37,500.00 | 37,750.00 | 31,847.93 | 40,741 |
| 2024-05-08 | 36,850.00 | 38,350.00 | 36,850.00 | 38,150.00 | 32,185.39 | 63,400 |
| 2024-05-07 | 37,100.00 | 37,100.00 | 36,600.00 | 36,950.00 | 31,173.01 | 34,291 |
| 2024-05-03 | 37,600.00 | 37,800.00 | 36,650.00 | 36,900.00 | 31,130.83 | 38,742 |
| 2024-05-02 | 37,700.00 | 38,300.00 | 37,200.00 | 37,550.00 | 31,679.20 | 39,313 |
| 2024-04-30 | 37,600.00 | 37,800.00 | 37,300.00 | 37,800.00 | 31,890.12 | 45,884 |
| 2024-04-29 | 36,550.00 | 37,800.00 | 36,550.00 | 37,550.00 | 31,679.20 | 47,004 |
| 2024-04-26 | 36,500.00 | 37,000.00 | 36,400.00 | 36,550.00 | 30,835.55 | 15,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 600.0000 KRW |
| 2026-03-30 | 600.0000 KRW |
| 2025-08-22 | 550.0000 KRW |
| 2025-03-28 | 1,100.0000 KRW |
| 2024-03-29 | 1,100.0000 KRW |
| 2022-12-28 | 1,100.0000 KRW |
| 2021-12-29 | 5,000.0000 KRW |
| 2020-12-29 | 5,000.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.