Dongwon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	29,000.00	30,300.00	29,000.00	29,850.00	24,485.30	36,864
2023-10-30	28,450.00	29,250.00	28,450.00	29,000.00	23,788.06	14,708
2023-10-27	28,300.00	28,650.00	28,000.00	28,650.00	23,500.97	13,216
2023-10-26	28,900.00	28,950.00	28,050.00	28,100.00	23,049.81	13,781
2023-10-25	28,500.00	29,550.00	28,500.00	29,000.00	23,788.06	38,557
2023-10-24	28,350.00	28,700.00	27,700.00	28,500.00	23,377.92	28,822
2023-10-23	28,500.00	28,500.00	28,100.00	28,350.00	23,254.88	15,113
2023-10-20	28,000.00	28,850.00	27,450.00	28,500.00	23,377.92	38,686
2023-10-19	28,550.00	28,700.00	28,200.00	28,350.00	23,254.88	27,599
2023-10-18	29,250.00	29,400.00	28,750.00	28,850.00	23,665.02	23,261
2023-10-17	29,050.00	29,550.00	29,050.00	29,250.00	23,993.13	20,892
2023-10-16	29,600.00	29,750.00	28,900.00	29,150.00	23,911.11	26,907
2023-10-13	29,950.00	29,950.00	29,600.00	29,850.00	24,485.30	15,614
2023-10-12	29,950.00	30,000.00	29,600.00	29,950.00	24,567.33	28,946
2023-10-11	29,300.00	29,850.00	29,300.00	29,750.00	24,403.27	20,711
2023-10-10	29,850.00	29,950.00	29,000.00	29,300.00	24,034.15	38,752
2023-10-06	29,800.00	30,000.00	29,250.00	29,650.00	24,321.24	43,524
2023-10-05	30,200.00	30,450.00	29,700.00	29,800.00	24,444.29	19,846
2023-10-04	31,000.00	31,000.00	30,000.00	30,150.00	24,731.38	22,905
2023-09-27	30,800.00	31,000.00	30,000.00	31,000.00	25,428.62	25,854
2023-09-26	31,400.00	31,400.00	30,500.00	30,750.00	25,223.55	18,802
2023-09-25	31,450.00	31,450.00	30,800.00	31,100.00	25,510.65	30,969
2023-09-22	31,750.00	31,950.00	31,450.00	31,800.00	26,084.84	23,074
2023-09-21	32,700.00	32,700.00	31,850.00	32,250.00	26,453.97	28,096
2023-09-20	32,850.00	32,850.00	32,300.00	32,700.00	26,823.09	22,029
2023-09-19	33,100.00	33,150.00	32,550.00	32,750.00	26,864.11	35,425
2023-09-18	33,400.00	33,650.00	33,000.00	33,100.00	27,151.20	34,343
2023-09-15	33,400.00	33,850.00	33,150.00	33,300.00	27,315.26	65,672
2023-09-14	33,000.00	33,400.00	33,000.00	33,100.00	27,151.20	40,571
2023-09-13	33,500.00	33,600.00	33,100.00	33,300.00	27,315.26	27,912
2023-09-12	33,850.00	34,050.00	33,450.00	33,650.00	27,602.36	12,510
2023-09-11	34,300.00	34,450.00	33,500.00	33,850.00	27,766.41	20,295
2023-09-08	33,550.00	34,300.00	33,400.00	34,300.00	28,135.54	20,456
2023-09-07	34,050.00	34,100.00	33,450.00	33,800.00	27,725.40	22,243
2023-09-06	34,500.00	34,500.00	33,600.00	34,100.00	27,971.48	41,888
2023-09-05	35,100.00	35,150.00	34,150.00	34,350.00	28,176.55	42,971
2023-09-04	34,850.00	35,200.00	34,650.00	34,850.00	28,586.69	13,139
2023-09-01	34,950.00	35,250.00	34,200.00	35,050.00	28,750.75	21,111
2023-08-31	34,900.00	35,500.00	34,700.00	35,000.00	28,709.73	47,459
2023-08-30	36,050.00	36,200.00	35,150.00	35,200.00	28,873.79	43,811
2023-08-29	36,100.00	36,300.00	35,700.00	36,050.00	29,571.02	17,580
2023-08-28	36,200.00	36,550.00	35,700.00	36,100.00	29,612.04	18,971
2023-08-25	36,400.00	36,400.00	35,450.00	36,150.00	29,653.05	16,370
2023-08-24	36,000.00	36,450.00	35,650.00	36,000.00	29,530.01	29,334
2023-08-23	36,500.00	36,850.00	35,900.00	36,000.00	29,530.01	24,865
2023-08-22	35,100.00	37,600.00	35,100.00	36,950.00	30,309.27	57,168
2023-08-21	35,800.00	35,950.00	35,400.00	35,550.00	29,160.88	13,831
2023-08-18	36,300.00	36,300.00	35,100.00	35,800.00	29,365.95	19,500
2023-08-17	35,650.00	36,450.00	34,650.00	36,450.00	29,899.13	36,211
2023-08-16	36,550.00	36,900.00	35,850.00	35,950.00	29,489.00	26,375
2023-08-14	38,400.00	38,550.00	36,850.00	37,000.00	30,350.29	37,457
2023-08-11	39,050.00	39,400.00	38,200.00	38,400.00	31,498.68	33,518
2023-08-10	38,950.00	39,600.00	38,950.00	39,050.00	32,031.86	32,998
2023-08-09	39,200.00	39,400.00	38,800.00	38,950.00	31,949.83	19,437
2023-08-08	39,700.00	39,950.00	39,200.00	39,450.00	32,359.97	24,256
2023-08-07	39,850.00	39,950.00	39,350.00	39,800.00	32,647.07	18,450
2023-08-04	39,650.00	40,000.00	39,350.00	39,650.00	32,524.02	10,930
2023-08-03	39,500.00	39,800.00	39,450.00	39,600.00	32,483.01	10,673
2023-08-02	40,000.00	40,400.00	39,450.00	39,800.00	32,647.07	20,253
2023-08-01	39,950.00	40,300.00	39,000.00	40,000.00	32,811.12	60,926

← NewerPage 13 of 21 · 1,222 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.