Dongwon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	212,040.02	214,830.02	205,530.02	206,460.02	35,610.61	31,779
2022-11-04	210,180.02	214,830.02	209,715.02	212,040.02	36,573.06	37,240
2022-11-03	213,900.02	215,760.02	208,320.02	212,040.02	36,573.06	28,242
2022-11-02	217,155.02	220,410.02	213,900.02	216,225.02	37,294.90	25,195
2022-11-01	213,900.02	220,410.02	213,900.02	219,015.02	37,776.12	18,029
2022-10-31	214,830.02	218,085.02	213,900.02	213,900.02	36,893.88	19,563
2022-10-28	222,735.02	223,200.02	215,295.02	216,225.02	37,294.90	10,340
2022-10-27	215,760.02	220,410.02	214,830.02	220,410.02	38,016.73	12,870
2022-10-26	214,830.02	216,690.02	212,970.02	214,830.02	37,054.29	7,194
2022-10-25	218,085.02	218,085.02	215,760.02	215,760.02	37,214.69	6,847
2022-10-24	217,620.02	219,945.02	214,365.02	218,085.02	37,615.71	10,824
2022-10-21	217,620.02	219,015.02	214,830.02	217,620.02	37,535.51	19,085
2022-10-20	218,550.02	220,875.02	217,620.02	217,620.02	37,535.51	10,813
2022-10-19	220,410.02	221,805.02	219,015.02	219,945.02	37,936.53	10,131
2022-10-18	218,550.02	221,805.02	218,550.02	221,805.02	38,257.35	12,259
2022-10-17	220,410.02	220,410.02	216,690.02	218,550.02	37,695.92	12,430
2022-10-14	219,480.02	222,270.02	219,015.02	220,875.02	38,096.94	11,836
2022-10-13	222,735.02	223,200.02	219,945.02	219,945.02	37,936.53	16,615
2022-10-12	217,155.02	223,200.02	215,760.02	222,735.02	38,417.76	37,125
2022-10-11	218,085.02	220,875.02	214,365.02	219,945.02	37,936.53	19,162
2022-10-07	215,295.02	218,085.02	215,295.02	218,085.02	37,615.71	8,453
2022-10-06	214,830.02	216,690.02	212,970.02	216,690.02	37,375.10	26,917
2022-10-05	215,760.02	219,480.02	213,900.02	214,365.02	36,974.08	18,447
2022-10-04	215,295.02	219,015.02	213,435.02	216,225.02	37,294.90	16,307
2022-09-30	215,295.02	220,410.02	212,970.02	216,225.02	37,294.90	25,366
2022-09-29	218,085.02	219,480.02	211,575.02	212,505.02	36,653.27	12,050
2022-09-28	218,550.02	221,805.02	213,900.02	218,550.02	37,695.92	46,315
2022-09-27	217,620.02	221,340.02	215,760.02	221,340.02	38,177.14	68,321
2022-09-26	216,225.02	219,015.02	212,970.02	218,085.02	37,615.71	28,347
2022-09-23	217,620.02	219,480.02	215,295.02	217,620.02	37,535.51	19,288
2022-09-22	217,620.02	219,945.02	214,365.02	218,085.02	37,615.71	16,192
2022-09-21	214,365.02	219,015.02	214,365.02	218,550.02	37,695.92	19,662
2022-09-20	216,225.02	218,550.02	214,830.02	216,690.02	37,375.10	8,420
2022-09-19	218,550.02	218,550.02	213,435.02	215,295.02	37,134.49	7,832
2022-09-16	211,575.02	217,155.02	210,645.02	216,225.02	37,294.90	23,094
2022-09-15	212,040.02	217,620.02	211,575.02	212,505.02	36,653.27	13,183
2022-09-14	211,110.02	213,435.02	207,390.02	211,575.02	36,492.86	12,193
2022-09-13	212,505.02	214,830.02	212,040.02	212,505.02	36,653.27	10,873
2022-09-08	210,180.02	212,505.02	206,460.02	212,505.02	36,653.27	12,210
2022-09-07	207,390.02	211,575.02	206,925.02	207,390.02	35,771.02	14,580
2022-09-06	210,645.02	212,040.02	207,390.02	209,715.02	36,172.04	8,112
2022-09-05	211,575.02	211,575.02	205,530.02	209,715.02	36,172.04	14,965
2022-09-02	206,925.02	212,040.02	205,065.02	209,250.02	36,091.84	19,728
2022-09-01	208,785.02	210,180.02	207,390.02	207,855.02	35,851.22	9,630
2022-08-31	209,250.02	213,900.02	207,855.02	210,180.02	36,252.25	11,467
2022-08-30	209,715.02	211,575.02	208,320.02	209,250.02	36,091.84	7,221
2022-08-29	213,435.02	215,760.02	209,250.02	209,715.02	36,172.04	13,662
2022-08-26	216,225.02	216,690.02	214,365.02	214,830.02	37,054.29	8,915
2022-08-25	213,900.02	216,690.02	213,900.02	216,225.02	37,294.90	8,464
2022-08-24	217,155.02	217,155.02	213,900.02	213,900.02	36,893.88	12,837
2022-08-23	215,295.02	218,550.02	212,970.02	214,365.02	36,974.08	15,592
2022-08-22	218,550.02	218,550.02	215,295.02	215,295.02	37,134.49	7,282
2022-08-19	219,945.02	220,410.02	217,155.02	217,620.02	37,535.51	6,622
2022-08-18	218,550.02	220,410.02	215,760.02	218,550.02	37,695.92	27,236
2022-08-17	216,690.02	218,085.02	212,970.02	213,900.02	36,893.88	12,672
2022-08-16	216,690.02	218,550.02	213,900.02	215,760.02	37,214.69	4,422
2022-08-12	215,760.02	217,620.02	213,900.02	216,690.02	37,375.10	3,861
2022-08-11	212,970.02	216,690.02	212,040.02	215,760.02	37,214.69	32,065
2022-08-10	214,830.02	219,945.02	212,970.02	213,900.02	36,893.88	12,897
2022-08-09	211,110.02	215,760.02	208,785.02	214,830.02	37,054.29	20,911

← NewerPage 17 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.