Dongwon Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	34,150.00	35,300.00	34,100.00	34,950.00	28,668.72	104,642
2024-01-25	34,250.00	34,650.00	33,850.00	34,400.00	28,217.56	77,657
2024-01-24	35,100.00	36,100.00	34,450.00	34,550.00	28,340.61	119,309
2024-01-23	34,650.00	35,550.00	34,350.00	35,150.00	28,832.77	121,665
2024-01-22	36,100.00	36,250.00	34,050.00	34,600.00	28,381.62	242,253
2024-01-19	36,850.00	38,150.00	36,000.00	36,300.00	29,776.09	253,434
2024-01-18	38,050.00	38,600.00	36,100.00	36,850.00	30,227.25	373,034
2024-01-17	38,150.00	40,900.00	35,950.00	38,300.00	31,416.65	1,737,086
2024-01-16	31,450.00	40,850.00	30,600.00	39,550.00	32,442.00	2,907,357
2024-01-15	31,500.00	31,900.00	31,200.00	31,450.00	25,797.74	38,876
2024-01-12	31,700.00	31,750.00	31,100.00	31,550.00	25,879.77	14,547
2024-01-11	32,000.00	32,000.00	31,600.00	31,700.00	26,002.81	13,170
2024-01-10	31,750.00	32,000.00	31,700.00	31,750.00	26,043.83	8,188
2024-01-09	31,550.00	31,850.00	31,450.00	31,850.00	26,125.86	13,992
2024-01-08	31,850.00	32,000.00	31,350.00	31,500.00	25,838.76	25,554
2024-01-05	31,800.00	32,150.00	31,700.00	31,850.00	26,125.86	16,269
2024-01-04	32,250.00	32,250.00	31,600.00	32,000.00	26,248.90	28,940
2024-01-03	32,850.00	33,000.00	32,200.00	32,350.00	26,535.99	32,534
2024-01-02	33,250.00	33,700.00	33,000.00	33,000.00	27,069.18	24,322
2023-12-28	32,850.00	33,650.00	32,550.00	33,300.00	27,315.26	27,222
2023-12-27	33,400.00	33,400.00	32,650.00	32,950.00	27,028.16	42,578
2023-12-26	33,450.00	33,600.00	33,200.00	33,400.00	27,397.29	31,107
2023-12-22	33,600.00	33,800.00	33,300.00	33,450.00	27,438.30	49,403
2023-12-21	34,350.00	34,400.00	33,500.00	33,600.00	27,561.34	54,228
2023-12-20	34,350.00	34,550.00	33,900.00	34,500.00	28,299.59	75,045
2023-12-19	33,000.00	35,800.00	32,800.00	34,350.00	28,176.55	446,624
2023-12-18	31,450.00	31,800.00	31,350.00	31,700.00	26,002.81	13,710
2023-12-15	32,300.00	32,300.00	31,300.00	31,300.00	25,674.70	55,119
2023-12-14	31,600.00	32,200.00	31,550.00	31,950.00	26,207.88	32,600
2023-12-13	31,950.00	32,100.00	31,400.00	31,600.00	25,920.79	20,843
2023-12-12	32,250.00	32,400.00	31,300.00	32,150.00	26,371.94	40,594
2023-12-11	33,200.00	33,300.00	32,100.00	32,250.00	26,453.97	43,733
2023-12-08	32,600.00	33,250.00	32,350.00	33,200.00	27,233.23	37,563
2023-12-07	32,550.00	32,650.00	32,250.00	32,600.00	26,741.06	13,997
2023-12-06	33,500.00	33,500.00	32,150.00	32,450.00	26,618.02	40,781
2023-12-05	33,300.00	33,400.00	32,900.00	33,300.00	27,315.26	38,024
2023-12-04	32,750.00	33,350.00	32,450.00	33,200.00	27,233.23	46,455
2023-12-01	32,500.00	32,900.00	32,300.00	32,900.00	26,987.15	28,253
2023-11-30	32,550.00	32,750.00	32,250.00	32,700.00	26,823.09	30,397
2023-11-29	32,400.00	32,850.00	32,100.00	32,450.00	26,618.02	46,156
2023-11-28	31,800.00	32,700.00	31,400.00	32,450.00	26,618.02	39,487
2023-11-27	31,500.00	32,100.00	31,300.00	31,900.00	26,166.87	27,354
2023-11-24	32,950.00	33,000.00	31,300.00	31,850.00	26,125.86	70,612
2023-11-23	33,050.00	33,400.00	32,000.00	32,550.00	26,700.05	32,245
2023-11-22	31,350.00	33,450.00	31,350.00	33,050.00	27,110.19	48,590
2023-11-21	30,700.00	31,800.00	30,600.00	31,600.00	25,920.79	31,911
2023-11-20	30,800.00	30,850.00	30,450.00	30,800.00	25,264.56	24,748
2023-11-17	31,100.00	31,350.00	30,400.00	30,800.00	25,264.56	42,371
2023-11-16	31,350.00	31,850.00	31,100.00	31,100.00	25,510.65	21,724
2023-11-15	31,400.00	31,800.00	31,050.00	31,300.00	25,674.70	24,391
2023-11-14	31,200.00	31,500.00	30,900.00	31,300.00	25,674.70	12,704
2023-11-13	31,700.00	31,800.00	31,100.00	31,100.00	25,510.65	12,291
2023-11-10	32,400.00	32,950.00	31,500.00	31,600.00	25,920.79	39,490
2023-11-09	31,800.00	32,950.00	31,450.00	32,550.00	26,700.05	66,403
2023-11-08	31,650.00	31,900.00	31,300.00	31,450.00	25,797.74	16,016
2023-11-07	31,950.00	31,950.00	30,900.00	31,650.00	25,961.80	32,836
2023-11-06	30,800.00	31,900.00	30,750.00	31,900.00	26,166.87	53,017
2023-11-03	30,450.00	30,700.00	29,700.00	30,500.00	25,018.48	22,912
2023-11-02	30,900.00	30,900.00	30,000.00	30,450.00	24,977.47	25,485
2023-11-01	30,100.00	30,650.00	30,000.00	30,550.00	25,059.49	22,819

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.