Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 36,450.00 | 37,200.00 | 36,200.00 | 36,600.00 | 30,877.73 | 25,193 |
| 2024-04-24 | 36,600.00 | 36,750.00 | 36,300.00 | 36,450.00 | 30,751.18 | 32,655 |
| 2024-04-23 | 37,050.00 | 37,350.00 | 36,450.00 | 36,450.00 | 30,751.18 | 33,724 |
| 2024-04-22 | 36,000.00 | 37,250.00 | 35,950.00 | 37,050.00 | 31,257.38 | 48,786 |
| 2024-04-19 | 36,000.00 | 36,400.00 | 35,400.00 | 36,200.00 | 30,540.27 | 31,287 |
| 2024-04-18 | 35,500.00 | 36,450.00 | 35,500.00 | 36,000.00 | 30,371.54 | 39,103 |
| 2024-04-17 | 36,200.00 | 37,200.00 | 35,600.00 | 35,600.00 | 30,034.08 | 45,675 |
| 2024-04-16 | 35,700.00 | 36,300.00 | 34,550.00 | 36,100.00 | 30,455.90 | 67,075 |
| 2024-04-15 | 35,250.00 | 36,050.00 | 34,850.00 | 35,900.00 | 30,287.17 | 25,946 |
| 2024-04-12 | 36,200.00 | 36,200.00 | 35,350.00 | 35,550.00 | 29,991.89 | 25,046 |
| 2024-04-11 | 36,050.00 | 36,700.00 | 35,450.00 | 36,100.00 | 30,455.90 | 30,464 |
| 2024-04-09 | 37,100.00 | 37,100.00 | 36,500.00 | 36,500.00 | 30,793.37 | 22,024 |
| 2024-04-08 | 36,950.00 | 37,150.00 | 36,050.00 | 37,100.00 | 31,299.56 | 29,539 |
| 2024-04-05 | 36,850.00 | 37,300.00 | 36,500.00 | 36,900.00 | 31,130.83 | 18,876 |
| 2024-04-04 | 37,550.00 | 37,600.00 | 36,900.00 | 37,000.00 | 31,215.19 | 26,605 |
| 2024-04-03 | 37,950.00 | 38,000.00 | 37,050.00 | 37,550.00 | 31,679.20 | 31,347 |
| 2024-04-02 | 38,550.00 | 38,650.00 | 37,600.00 | 37,750.00 | 31,847.93 | 47,762 |
| 2024-04-01 | 38,400.00 | 38,800.00 | 36,600.00 | 38,700.00 | 32,649.40 | 33,595 |
| 2024-03-29 | 38,800.00 | 39,050.00 | 37,900.00 | 38,300.00 | 32,311.94 | 71,228 |
| 2024-03-28 | 39,350.00 | 39,950.00 | 38,950.00 | 39,700.00 | 32,565.04 | 60,339 |
| 2024-03-27 | 39,250.00 | 39,450.00 | 38,850.00 | 39,300.00 | 32,236.93 | 31,726 |
| 2024-03-26 | 37,900.00 | 39,300.00 | 37,900.00 | 39,250.00 | 32,195.91 | 44,835 |
| 2024-03-25 | 38,900.00 | 38,900.00 | 37,850.00 | 38,100.00 | 31,252.59 | 61,313 |
| 2024-03-22 | 39,300.00 | 39,350.00 | 38,400.00 | 38,900.00 | 31,908.82 | 53,045 |
| 2024-03-21 | 39,300.00 | 39,400.00 | 39,000.00 | 39,200.00 | 32,154.90 | 24,827 |
| 2024-03-20 | 38,850.00 | 39,500.00 | 38,800.00 | 39,100.00 | 32,072.87 | 42,560 |
| 2024-03-19 | 38,850.00 | 39,300.00 | 38,550.00 | 38,800.00 | 31,826.79 | 31,057 |
| 2024-03-18 | 38,900.00 | 39,500.00 | 38,750.00 | 38,900.00 | 31,908.82 | 45,894 |
| 2024-03-15 | 38,550.00 | 39,650.00 | 38,550.00 | 38,900.00 | 31,908.82 | 68,143 |
| 2024-03-14 | 38,700.00 | 38,850.00 | 38,150.00 | 38,800.00 | 31,826.79 | 42,393 |
| 2024-03-13 | 39,200.00 | 39,200.00 | 38,250.00 | 38,700.00 | 31,744.76 | 30,371 |
| 2024-03-12 | 38,350.00 | 40,500.00 | 37,700.00 | 38,850.00 | 31,867.80 | 58,864 |
| 2024-03-11 | 39,600.00 | 39,650.00 | 38,200.00 | 38,500.00 | 31,580.70 | 76,422 |
| 2024-03-08 | 40,550.00 | 40,550.00 | 39,500.00 | 39,650.00 | 32,524.02 | 61,347 |
| 2024-03-07 | 39,800.00 | 40,700.00 | 39,500.00 | 40,200.00 | 32,975.18 | 85,947 |
| 2024-03-06 | 39,600.00 | 40,100.00 | 39,350.00 | 39,950.00 | 32,770.11 | 61,729 |
| 2024-03-05 | 38,700.00 | 40,150.00 | 38,650.00 | 39,950.00 | 32,770.11 | 70,202 |
| 2024-03-04 | 38,800.00 | 39,150.00 | 38,600.00 | 38,800.00 | 31,826.79 | 69,459 |
| 2024-02-29 | 39,000.00 | 39,500.00 | 38,600.00 | 38,900.00 | 31,908.82 | 75,317 |
| 2024-02-28 | 38,000.00 | 39,100.00 | 37,600.00 | 39,000.00 | 31,990.84 | 85,671 |
| 2024-02-27 | 37,950.00 | 38,550.00 | 37,150.00 | 37,850.00 | 31,047.52 | 64,409 |
| 2024-02-26 | 39,050.00 | 40,000.00 | 37,150.00 | 38,200.00 | 31,334.62 | 98,208 |
| 2024-02-23 | 39,200.00 | 39,350.00 | 38,400.00 | 38,900.00 | 31,908.82 | 73,793 |
| 2024-02-22 | 39,000.00 | 39,250.00 | 38,300.00 | 38,950.00 | 31,949.83 | 67,807 |
| 2024-02-21 | 39,900.00 | 39,950.00 | 38,600.00 | 38,800.00 | 31,826.79 | 63,466 |
| 2024-02-20 | 40,450.00 | 42,400.00 | 39,050.00 | 39,900.00 | 32,729.09 | 209,152 |
| 2024-02-19 | 36,700.00 | 40,100.00 | 36,600.00 | 39,950.00 | 32,770.11 | 220,234 |
| 2024-02-16 | 36,600.00 | 36,900.00 | 35,550.00 | 36,700.00 | 30,104.20 | 64,725 |
| 2024-02-15 | 38,850.00 | 38,850.00 | 36,450.00 | 36,500.00 | 29,940.15 | 122,539 |
| 2024-02-14 | 38,500.00 | 38,900.00 | 38,250.00 | 38,500.00 | 31,580.70 | 48,429 |
| 2024-02-13 | 38,800.00 | 39,150.00 | 38,000.00 | 38,850.00 | 31,867.80 | 85,821 |
| 2024-02-08 | 38,350.00 | 38,700.00 | 37,750.00 | 38,100.00 | 31,252.59 | 84,313 |
| 2024-02-07 | 38,900.00 | 41,000.00 | 36,900.00 | 38,350.00 | 31,457.66 | 348,645 |
| 2024-02-06 | 39,950.00 | 40,400.00 | 38,900.00 | 38,900.00 | 31,908.82 | 120,008 |
| 2024-02-05 | 40,900.00 | 43,150.00 | 39,550.00 | 39,850.00 | 32,688.08 | 408,087 |
| 2024-02-02 | 39,800.00 | 40,500.00 | 38,250.00 | 39,600.00 | 32,483.01 | 213,260 |
| 2024-02-01 | 37,300.00 | 39,700.00 | 36,900.00 | 39,400.00 | 32,318.96 | 280,500 |
| 2024-01-31 | 37,400.00 | 37,850.00 | 36,300.00 | 37,300.00 | 30,596.37 | 95,312 |
| 2024-01-30 | 36,450.00 | 37,600.00 | 35,900.00 | 37,200.00 | 30,514.34 | 191,651 |
| 2024-01-29 | 34,950.00 | 36,750.00 | 34,400.00 | 35,900.00 | 29,447.98 | 166,643 |
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.