Dongwon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	41,431.50	42,222.00	41,431.50	41,664.00	36,748.46	30,928
2023-05-03	42,966.00	43,477.50	41,664.00	41,850.00	36,912.51	36,836
2023-05-02	43,198.50	43,663.50	42,826.50	43,059.00	37,978.87	50,471
2023-04-28	43,105.50	43,989.00	43,059.00	43,198.50	38,101.92	35,031
2023-04-27	44,082.00	44,872.50	42,966.00	43,152.00	38,060.90	34,002
2023-04-26	44,454.00	45,151.50	44,407.50	44,872.50	39,578.42	23,096
2023-04-25	46,081.50	46,453.50	44,733.00	44,919.00	39,619.43	26,741
2023-04-24	47,616.00	47,616.00	46,314.00	46,593.00	41,095.93	28,135
2023-04-21	46,965.00	47,895.00	46,686.00	47,244.00	41,670.12	24,120
2023-04-20	47,709.00	48,267.00	46,872.00	47,523.00	41,916.21	16,102
2023-04-19	47,709.00	48,732.00	47,430.00	47,895.00	42,244.32	23,371
2023-04-18	47,244.00	48,267.00	46,593.00	47,895.00	42,244.32	28,490
2023-04-17	47,058.00	48,267.00	46,500.00	47,895.00	42,244.32	26,622
2023-04-14	47,151.00	48,081.00	47,058.00	47,058.00	41,506.07	33,373
2023-04-13	46,035.00	47,058.00	45,663.00	47,058.00	41,506.07	36,022
2023-04-12	46,965.00	47,244.00	46,453.50	46,593.00	41,095.93	37,872
2023-04-11	47,709.00	47,988.00	46,779.00	47,616.00	41,998.24	18,950
2023-04-10	46,221.00	49,011.00	46,221.00	47,709.00	42,080.26	30,874
2023-04-07	47,151.00	47,523.00	46,500.00	47,151.00	41,588.10	26,195
2023-04-06	47,988.00	48,267.00	47,151.00	47,523.00	41,916.21	21,805
2023-04-05	49,755.00	49,755.00	47,337.00	47,988.00	42,326.35	39,972
2023-04-04	48,732.00	49,755.00	47,523.00	49,662.00	43,802.85	35,983
2023-04-03	46,965.00	48,639.00	46,965.00	48,081.00	42,408.38	31,265
2023-03-31	46,174.50	47,895.00	45,988.50	47,616.00	41,998.24	52,887
2023-03-30	45,570.00	47,058.00	45,430.50	46,500.00	41,013.90	30,631
2023-03-29	45,895.50	46,872.00	45,709.50	46,035.00	40,603.76	21,343
2023-03-28	44,965.50	45,895.50	44,175.00	45,895.50	40,480.72	30,117
2023-03-27	44,361.00	44,872.50	43,570.50	44,872.50	39,578.42	26,286
2023-03-24	45,663.00	45,663.00	44,314.50	44,361.00	39,127.26	59,214
2023-03-23	47,430.00	47,523.00	46,174.50	46,500.00	41,013.90	27,565
2023-03-22	46,965.00	47,337.00	46,128.00	47,337.00	41,752.15	20,749
2023-03-21	46,779.00	46,872.00	45,756.00	46,314.00	40,849.85	16,250
2023-03-20	46,360.50	46,965.00	45,895.50	46,314.00	40,849.85	16,355
2023-03-17	45,616.50	46,407.00	45,291.00	46,360.50	40,890.86	360,419
2023-03-16	45,151.50	46,500.00	44,779.50	45,570.00	40,193.62	34,481
2023-03-15	45,384.00	45,988.50	43,803.00	45,988.50	40,562.75	31,825
2023-03-14	43,012.50	44,686.50	42,966.00	44,361.00	39,127.26	29,514
2023-03-13	45,105.00	45,291.00	42,780.00	44,082.00	38,881.18	29,667
2023-03-10	44,640.00	45,012.00	43,570.50	43,756.50	38,594.08	39,008
2023-03-09	45,756.00	45,942.00	44,965.50	45,151.50	39,824.50	34,416
2023-03-08	45,849.00	46,453.50	45,291.00	45,384.00	40,029.57	31,131
2023-03-07	46,686.00	47,430.00	46,453.50	46,500.00	41,013.90	17,539
2023-03-06	47,430.00	47,523.00	46,593.00	47,058.00	41,506.07	24,995
2023-03-03	46,779.00	47,523.00	45,849.00	47,430.00	41,834.18	50,907
2023-03-02	47,895.00	47,988.00	46,128.00	46,453.50	40,972.89	45,545
2023-02-28	47,058.00	48,267.00	46,593.00	47,895.00	42,244.32	208,639
2023-02-27	48,267.00	48,360.00	46,593.00	47,244.00	41,670.12	63,533
2023-02-24	47,523.00	49,290.00	47,523.00	48,267.00	42,572.43	97,621
2023-02-23	46,965.00	47,802.00	46,035.00	47,523.00	41,916.21	78,155
2023-02-22	46,500.00	47,058.00	45,849.00	46,686.00	41,177.96	75,000
2023-02-21	45,105.00	46,965.00	44,919.00	46,965.00	41,424.04	79,637
2023-02-20	42,873.00	45,942.00	42,640.50	45,477.00	40,111.60	114,754
2023-02-17	42,501.00	43,012.50	42,036.00	42,826.50	37,773.80	39,904
2023-02-16	41,943.00	43,059.00	41,850.00	43,059.00	37,978.87	47,747
2023-02-15	43,012.50	43,338.00	41,850.00	41,850.00	36,912.51	56,235
2023-02-14	43,198.50	43,524.00	42,547.50	42,547.50	37,527.72	65,796
2023-02-13	42,826.50	43,431.00	42,640.50	42,966.00	37,896.85	61,037
2023-02-10	42,222.00	43,291.50	42,129.00	43,152.00	38,060.90	110,604
2023-02-09	42,268.50	42,873.00	42,129.00	42,315.00	37,322.65	59,014
2023-02-08	42,640.50	42,733.50	42,082.50	42,222.00	37,240.62	43,264

← NewerPage 15 of 21 · 1,223 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.