Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 39,950.00 | 40,300.00 | 39,000.00 | 40,000.00 | 32,811.12 | 60,926 |
| 2023-07-31 | 39,200.00 | 40,000.00 | 39,000.00 | 39,450.00 | 32,359.97 | 42,868 |
| 2023-07-28 | 36,084.00 | 36,781.50 | 35,712.00 | 36,456.00 | 32,154.90 | 43,055 |
| 2023-07-27 | 35,991.00 | 36,270.00 | 35,572.50 | 36,084.00 | 31,826.79 | 48,815 |
| 2023-07-26 | 36,967.50 | 37,386.00 | 35,619.00 | 35,991.00 | 31,744.76 | 66,359 |
| 2023-07-25 | 37,479.00 | 38,083.50 | 37,060.50 | 37,386.00 | 32,975.18 | 30,264 |
| 2023-07-24 | 37,758.00 | 37,804.50 | 37,246.50 | 37,525.50 | 33,098.22 | 18,352 |
| 2023-07-21 | 36,642.00 | 38,688.00 | 36,409.50 | 38,083.50 | 33,590.39 | 64,688 |
| 2023-07-20 | 35,758.50 | 38,316.00 | 35,572.50 | 36,642.00 | 32,318.96 | 106,628 |
| 2023-07-19 | 36,549.00 | 36,688.50 | 35,526.00 | 35,805.00 | 31,580.70 | 17,940 |
| 2023-07-18 | 36,084.00 | 36,502.50 | 35,805.00 | 36,270.00 | 31,990.84 | 18,258 |
| 2023-07-17 | 35,898.00 | 36,409.50 | 35,898.00 | 36,084.00 | 31,826.79 | 13,275 |
| 2023-07-14 | 35,898.00 | 36,223.50 | 35,526.00 | 35,898.00 | 31,662.73 | 14,221 |
| 2023-07-13 | 36,363.00 | 36,781.50 | 35,247.00 | 35,898.00 | 31,662.73 | 39,745 |
| 2023-07-12 | 35,944.50 | 37,153.50 | 35,898.00 | 36,270.00 | 31,990.84 | 39,967 |
| 2023-07-11 | 35,247.00 | 36,502.50 | 35,247.00 | 35,944.50 | 31,703.75 | 52,676 |
| 2023-07-10 | 33,294.00 | 35,061.00 | 33,294.00 | 35,014.50 | 30,883.47 | 46,645 |
| 2023-07-07 | 33,898.50 | 34,084.50 | 33,247.50 | 33,526.50 | 29,571.02 | 39,889 |
| 2023-07-06 | 34,363.50 | 34,363.50 | 33,526.50 | 33,945.00 | 29,940.15 | 29,635 |
| 2023-07-05 | 34,968.00 | 35,433.00 | 33,991.50 | 34,410.00 | 30,350.29 | 52,616 |
| 2023-07-04 | 35,433.00 | 35,991.00 | 34,921.50 | 35,293.50 | 31,129.55 | 43,462 |
| 2023-07-03 | 36,363.00 | 36,409.50 | 35,061.00 | 35,526.00 | 31,334.62 | 70,223 |
| 2023-06-30 | 36,642.00 | 36,967.50 | 36,084.00 | 36,130.50 | 31,867.80 | 52,174 |
| 2023-06-29 | 37,014.00 | 37,618.50 | 36,642.00 | 36,781.50 | 32,442.00 | 41,914 |
| 2023-06-28 | 37,386.00 | 37,479.00 | 36,409.50 | 37,014.00 | 32,647.07 | 63,437 |
| 2023-06-27 | 36,735.00 | 37,851.00 | 36,688.50 | 37,293.00 | 32,893.15 | 35,109 |
| 2023-06-26 | 37,758.00 | 37,758.00 | 36,735.00 | 37,107.00 | 32,729.09 | 53,428 |
| 2023-06-23 | 38,874.00 | 39,199.50 | 37,711.50 | 38,037.00 | 33,549.37 | 46,337 |
| 2023-06-22 | 38,409.00 | 38,967.00 | 38,409.00 | 38,874.00 | 34,287.62 | 22,564 |
| 2023-06-21 | 39,525.00 | 39,525.00 | 38,409.00 | 38,595.00 | 34,041.54 | 64,474 |
| 2023-06-20 | 40,222.50 | 40,408.50 | 39,571.50 | 39,757.50 | 35,066.89 | 47,235 |
| 2023-06-19 | 41,106.00 | 41,199.00 | 40,129.50 | 40,408.50 | 35,641.08 | 50,901 |
| 2023-06-16 | 41,199.00 | 41,617.50 | 40,641.00 | 41,199.00 | 36,338.32 | 432,831 |
| 2023-06-15 | 41,152.50 | 41,338.50 | 40,269.00 | 41,199.00 | 36,338.32 | 40,978 |
| 2023-06-14 | 40,734.00 | 41,338.50 | 40,455.00 | 41,338.50 | 36,461.36 | 68,330 |
| 2023-06-13 | 40,966.50 | 41,059.50 | 40,222.50 | 40,315.50 | 35,559.05 | 69,964 |
| 2023-06-12 | 41,431.50 | 41,524.50 | 40,873.50 | 40,966.50 | 36,133.25 | 65,849 |
| 2023-06-09 | 42,222.00 | 42,454.50 | 41,152.50 | 41,385.00 | 36,502.37 | 81,718 |
| 2023-06-08 | 41,757.00 | 42,547.50 | 41,338.50 | 42,222.00 | 37,240.62 | 587,482 |
| 2023-06-07 | 41,292.00 | 42,501.00 | 41,059.50 | 41,664.00 | 36,748.46 | 130,709 |
| 2023-06-05 | 41,385.00 | 41,896.50 | 40,966.50 | 40,966.50 | 36,133.25 | 75,223 |
| 2023-06-02 | 41,896.50 | 42,129.00 | 41,106.00 | 41,152.50 | 36,297.30 | 71,785 |
| 2023-06-01 | 42,919.50 | 43,105.50 | 41,757.00 | 41,850.00 | 36,912.51 | 69,594 |
| 2023-05-31 | 41,199.00 | 43,012.50 | 40,920.00 | 42,594.00 | 37,568.73 | 328,541 |
| 2023-05-30 | 42,408.00 | 42,547.50 | 41,431.50 | 41,431.50 | 36,543.39 | 48,674 |
| 2023-05-26 | 42,175.50 | 42,594.00 | 42,036.00 | 42,408.00 | 37,404.68 | 30,436 |
| 2023-05-25 | 42,408.00 | 42,780.00 | 42,175.50 | 42,594.00 | 37,568.73 | 76,653 |
| 2023-05-24 | 43,338.00 | 43,338.00 | 42,594.00 | 42,640.50 | 37,609.75 | 52,926 |
| 2023-05-23 | 43,663.50 | 43,896.00 | 43,198.50 | 43,338.00 | 38,224.96 | 59,647 |
| 2023-05-22 | 43,896.00 | 44,361.00 | 43,477.50 | 43,617.00 | 38,471.04 | 58,807 |
| 2023-05-19 | 43,059.00 | 44,454.00 | 42,640.50 | 43,896.00 | 38,717.12 | 85,338 |
| 2023-05-18 | 42,966.00 | 43,152.00 | 42,501.00 | 43,012.50 | 37,937.86 | 38,816 |
| 2023-05-17 | 43,152.00 | 43,663.50 | 42,315.00 | 42,919.50 | 37,855.83 | 44,515 |
| 2023-05-16 | 45,012.00 | 45,151.50 | 43,477.50 | 43,710.00 | 38,553.07 | 37,352 |
| 2023-05-15 | 46,965.00 | 47,430.00 | 43,245.00 | 45,012.00 | 39,701.46 | 192,515 |
| 2023-05-12 | 43,524.00 | 46,779.00 | 41,664.00 | 46,779.00 | 41,259.99 | 82,082 |
| 2023-05-11 | 42,594.00 | 43,617.00 | 42,501.00 | 43,477.50 | 38,348.00 | 25,440 |
| 2023-05-10 | 43,059.00 | 43,338.00 | 41,850.00 | 42,175.50 | 37,199.61 | 87,953 |
| 2023-05-09 | 43,384.50 | 44,500.50 | 43,245.00 | 43,710.00 | 38,553.07 | 38,087 |
| 2023-05-08 | 41,338.50 | 43,617.00 | 41,245.50 | 43,245.00 | 38,142.93 | 47,074 |
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.