Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 42,966.00 | 43,431.00 | 42,315.00 | 42,640.50 | 37,609.75 | 81,213 |
| 2023-02-06 | 44,965.50 | 49,848.00 | 43,152.00 | 43,431.00 | 38,306.98 | 331,126 |
| 2023-02-03 | 42,268.50 | 42,687.00 | 41,850.00 | 41,850.00 | 36,912.51 | 33,331 |
| 2023-02-02 | 42,501.00 | 43,059.00 | 42,315.00 | 42,454.50 | 37,445.69 | 27,410 |
| 2023-02-01 | 42,315.00 | 42,919.50 | 42,315.00 | 42,454.50 | 37,445.69 | 27,688 |
| 2023-01-31 | 42,966.00 | 42,966.00 | 42,268.50 | 42,919.50 | 37,855.83 | 62,738 |
| 2023-01-30 | 43,012.50 | 43,338.00 | 42,361.50 | 42,361.50 | 37,363.67 | 25,078 |
| 2023-01-27 | 43,105.50 | 43,710.00 | 42,919.50 | 42,966.00 | 37,896.85 | 38,520 |
| 2023-01-26 | 43,896.00 | 43,989.00 | 43,198.50 | 43,431.00 | 38,306.98 | 31,350 |
| 2023-01-25 | 44,035.50 | 45,012.00 | 44,035.50 | 44,221.50 | 39,004.22 | 16,991 |
| 2023-01-20 | 44,035.50 | 44,640.00 | 43,524.00 | 44,407.50 | 39,168.28 | 23,596 |
| 2023-01-19 | 44,175.00 | 45,058.50 | 44,035.50 | 44,314.50 | 39,086.25 | 23,479 |
| 2023-01-18 | 45,012.00 | 45,058.50 | 44,082.00 | 44,593.50 | 39,332.33 | 32,941 |
| 2023-01-17 | 44,919.00 | 45,384.00 | 44,454.00 | 44,640.00 | 39,373.35 | 21,024 |
| 2023-01-16 | 44,872.50 | 45,988.50 | 44,547.00 | 44,965.50 | 39,660.44 | 16,725 |
| 2023-01-13 | 45,337.50 | 45,942.00 | 44,779.50 | 44,826.00 | 39,537.40 | 23,946 |
| 2023-01-12 | 44,965.50 | 45,709.50 | 44,733.00 | 44,919.00 | 39,619.43 | 48,581 |
| 2023-01-11 | 45,756.00 | 46,314.00 | 44,640.00 | 44,919.00 | 39,619.43 | 29,815 |
| 2023-01-10 | 45,198.00 | 46,128.00 | 44,779.50 | 45,709.50 | 40,316.67 | 34,442 |
| 2023-01-09 | 44,919.00 | 45,198.00 | 44,500.50 | 44,779.50 | 39,496.39 | 46,753 |
| 2023-01-06 | 45,291.00 | 46,128.00 | 44,593.50 | 44,593.50 | 39,332.33 | 43,714 |
| 2023-01-05 | 45,895.50 | 47,244.00 | 45,709.50 | 46,035.00 | 40,603.76 | 37,686 |
| 2023-01-04 | 47,709.00 | 47,709.00 | 45,570.00 | 46,314.00 | 40,849.85 | 39,905 |
| 2023-01-03 | 46,407.00 | 47,895.00 | 44,733.00 | 46,872.00 | 41,342.01 | 55,867 |
| 2023-01-02 | 46,779.00 | 46,779.00 | 44,500.50 | 45,570.00 | 40,193.62 | 32,881 |
| 2022-12-29 | 47,802.00 | 48,267.00 | 45,849.00 | 45,895.50 | 40,480.72 | 32,328 |
| 2022-12-28 | 47,430.00 | 48,453.00 | 46,500.00 | 48,267.00 | 42,572.43 | 60,577 |
| 2022-12-27 | 49,197.00 | 49,476.00 | 48,360.00 | 49,476.00 | 42,668.57 | 42,174 |
| 2022-12-26 | 47,988.00 | 48,732.00 | 47,244.00 | 48,453.00 | 41,786.33 | 25,488 |
| 2022-12-23 | 49,104.00 | 49,197.00 | 47,709.00 | 48,174.00 | 41,545.71 | 23,635 |
| 2022-12-22 | 46,686.00 | 48,732.00 | 46,686.00 | 48,732.00 | 42,026.94 | 23,033 |
| 2022-12-21 | 47,337.00 | 47,709.00 | 46,500.00 | 47,058.00 | 40,583.26 | 20,500 |
| 2022-12-20 | 46,686.00 | 47,802.00 | 46,128.00 | 46,965.00 | 40,503.06 | 33,969 |
| 2022-12-19 | 45,291.00 | 46,314.00 | 45,291.00 | 46,035.00 | 39,701.02 | 46,488 |
| 2022-12-16 | 45,663.00 | 46,314.00 | 45,291.00 | 45,291.00 | 39,059.39 | 39,951 |
| 2022-12-15 | 46,407.00 | 46,965.00 | 45,663.00 | 45,663.00 | 39,380.20 | 24,044 |
| 2022-12-14 | 47,058.00 | 47,337.00 | 45,616.50 | 46,174.50 | 39,821.33 | 28,568 |
| 2022-12-13 | 48,081.00 | 48,825.00 | 46,035.00 | 46,593.00 | 40,182.24 | 31,771 |
| 2022-12-12 | 50,034.00 | 50,220.00 | 48,081.00 | 48,453.00 | 41,786.33 | 49,203 |
| 2022-12-09 | 49,011.00 | 50,127.00 | 48,453.00 | 49,941.00 | 43,069.59 | 99,961 |
| 2022-12-08 | 44,965.50 | 49,011.00 | 44,407.50 | 49,011.00 | 42,267.55 | 194,819 |
| 2022-12-07 | 42,408.00 | 45,198.00 | 42,408.00 | 44,965.50 | 38,778.67 | 55,854 |
| 2022-12-06 | 43,105.50 | 43,942.50 | 42,687.00 | 42,873.00 | 36,974.08 | 27,153 |
| 2022-12-05 | 43,431.00 | 44,268.00 | 41,338.50 | 43,152.00 | 37,214.69 | 44,660 |
| 2022-12-02 | 43,803.00 | 45,198.00 | 43,710.00 | 43,756.50 | 37,736.02 | 35,474 |
| 2022-12-01 | 43,989.00 | 44,175.00 | 43,431.00 | 43,570.50 | 37,575.61 | 49,508 |
| 2022-11-30 | 44,314.50 | 44,640.00 | 43,756.50 | 43,756.50 | 37,736.02 | 30,070 |
| 2022-11-29 | 44,314.50 | 45,105.00 | 43,710.00 | 44,640.00 | 38,497.96 | 22,978 |
| 2022-11-28 | 43,663.50 | 45,012.00 | 43,663.50 | 44,733.00 | 38,578.16 | 41,447 |
| 2022-11-22 | 226,455.03 | 231,570.03 | 223,665.02 | 227,850.03 | 39,300.00 | 59,433 |
| 2022-11-21 | 222,270.02 | 225,060.02 | 219,945.02 | 223,665.02 | 38,578.16 | 32,516 |
| 2022-11-18 | 219,480.02 | 226,455.03 | 216,690.02 | 221,340.02 | 38,177.14 | 54,835 |
| 2022-11-17 | 220,410.02 | 221,805.02 | 214,830.02 | 221,340.02 | 38,177.14 | 24,161 |
| 2022-11-16 | 226,920.03 | 227,385.03 | 218,550.02 | 219,945.02 | 37,936.53 | 95,474 |
| 2022-11-15 | 206,925.02 | 227,385.03 | 205,065.02 | 226,455.03 | 39,059.39 | 224,037 |
| 2022-11-14 | 204,135.02 | 205,065.02 | 202,275.02 | 204,600.02 | 35,289.80 | 12,644 |
| 2022-11-11 | 203,670.02 | 204,600.02 | 201,345.02 | 204,600.02 | 35,289.80 | 21,659 |
| 2022-11-10 | 204,135.02 | 205,530.02 | 199,485.02 | 199,950.02 | 34,487.76 | 21,114 |
| 2022-11-09 | 205,995.02 | 208,320.02 | 202,740.02 | 202,740.02 | 34,968.98 | 28,198 |
| 2022-11-08 | 207,855.02 | 209,250.02 | 204,135.02 | 205,995.02 | 35,530.41 | 21,230 |
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.