Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 212,970.02 | 213,435.02 | 209,250.02 | 209,715.02 | 36,172.04 | 19,228 |
| 2022-08-05 | 211,110.02 | 217,155.02 | 211,110.02 | 214,830.02 | 37,054.29 | 44,737 |
| 2022-08-04 | 205,995.02 | 218,550.02 | 203,670.02 | 210,180.02 | 36,252.25 | 64,207 |
| 2022-08-03 | 203,205.02 | 206,925.02 | 203,205.02 | 205,995.02 | 35,530.41 | 9,696 |
| 2022-08-02 | 207,390.02 | 207,390.02 | 202,275.02 | 203,205.02 | 35,049.18 | 13,326 |
| 2022-08-01 | 207,390.02 | 209,715.02 | 205,995.02 | 206,925.02 | 35,690.82 | 8,629 |
| 2022-07-29 | 207,390.02 | 209,715.02 | 203,205.02 | 208,785.02 | 36,011.63 | 14,316 |
| 2022-07-28 | 204,135.02 | 206,925.02 | 204,135.02 | 205,065.02 | 35,370.00 | 5,555 |
| 2022-07-27 | 203,670.02 | 205,065.02 | 202,275.02 | 204,135.02 | 35,209.59 | 5,863 |
| 2022-07-26 | 201,810.02 | 203,670.02 | 200,880.02 | 203,670.02 | 35,129.39 | 3,514 |
| 2022-07-25 | 200,880.02 | 203,670.02 | 200,880.02 | 201,810.02 | 34,808.57 | 7,337 |
| 2022-07-22 | 199,485.02 | 202,740.02 | 199,485.02 | 201,345.02 | 34,728.37 | 5,148 |
| 2022-07-21 | 201,810.02 | 202,740.02 | 199,950.02 | 201,345.02 | 34,728.37 | 6,259 |
| 2022-07-20 | 199,485.02 | 203,205.02 | 199,485.02 | 201,810.02 | 34,808.57 | 12,100 |
| 2022-07-19 | 199,020.02 | 200,415.02 | 197,160.02 | 199,485.02 | 34,407.55 | 3,096 |
| 2022-07-18 | 197,625.02 | 200,415.02 | 196,695.02 | 199,020.02 | 34,327.35 | 9,229 |
| 2022-07-15 | 199,950.02 | 200,415.02 | 196,695.02 | 196,695.02 | 33,926.33 | 12,815 |
| 2022-07-14 | 199,020.02 | 202,275.02 | 197,625.02 | 199,020.02 | 34,327.35 | 15,279 |
| 2022-07-13 | 196,230.02 | 199,950.02 | 195,765.02 | 199,950.02 | 34,487.76 | 5,225 |
| 2022-07-12 | 198,090.02 | 200,880.02 | 194,370.02 | 195,765.02 | 33,765.92 | 8,101 |
| 2022-07-11 | 202,275.02 | 202,275.02 | 197,160.02 | 197,160.02 | 34,006.53 | 4,306 |
| 2022-07-08 | 196,230.02 | 200,880.02 | 195,765.02 | 199,020.02 | 34,327.35 | 11,181 |
| 2022-07-07 | 197,160.02 | 199,950.02 | 195,300.02 | 196,695.02 | 33,926.33 | 17,215 |
| 2022-07-06 | 199,020.02 | 203,670.02 | 195,300.02 | 195,765.02 | 33,765.92 | 27,896 |
| 2022-07-05 | 199,485.02 | 200,880.02 | 196,230.02 | 200,415.02 | 34,567.96 | 13,453 |
| 2022-07-04 | 201,810.02 | 202,275.02 | 195,765.02 | 199,020.02 | 34,327.35 | 23,672 |
| 2022-07-01 | 209,715.02 | 209,715.02 | 199,950.02 | 201,345.02 | 34,728.37 | 25,349 |
| 2022-06-30 | 207,390.02 | 210,180.02 | 203,205.02 | 208,320.02 | 35,931.43 | 18,881 |
| 2022-06-29 | 207,390.02 | 208,320.02 | 203,670.02 | 207,390.02 | 35,771.02 | 9,713 |
| 2022-06-28 | 201,810.02 | 207,855.02 | 201,810.02 | 207,390.02 | 35,771.02 | 9,014 |
| 2022-06-27 | 203,205.02 | 207,855.02 | 199,485.02 | 202,740.02 | 34,968.98 | 12,881 |
| 2022-06-24 | 197,160.02 | 203,205.02 | 197,160.02 | 202,275.02 | 34,888.78 | 13,651 |
| 2022-06-23 | 207,855.02 | 207,855.02 | 198,555.02 | 198,555.02 | 34,247.14 | 25,041 |
| 2022-06-22 | 210,180.02 | 211,110.02 | 204,135.02 | 207,390.02 | 35,771.02 | 27,318 |
| 2022-06-21 | 212,505.02 | 212,505.02 | 207,855.02 | 210,180.02 | 36,252.25 | 12,545 |
| 2022-06-20 | 211,575.02 | 211,575.02 | 206,460.02 | 207,855.02 | 35,851.22 | 15,928 |
| 2022-06-17 | 207,390.02 | 211,575.02 | 205,995.02 | 210,645.02 | 36,332.45 | 27,346 |
| 2022-06-16 | 211,110.02 | 211,110.02 | 207,855.02 | 207,855.02 | 35,851.22 | 15,779 |
| 2022-06-15 | 211,110.02 | 214,830.02 | 207,855.02 | 208,320.02 | 35,931.43 | 36,344 |
| 2022-06-14 | 209,715.02 | 214,830.02 | 209,715.02 | 211,110.02 | 36,412.65 | 34,413 |
| 2022-06-13 | 214,830.02 | 216,690.02 | 211,575.02 | 213,435.02 | 36,813.67 | 33,555 |
| 2022-06-10 | 218,085.02 | 219,015.02 | 215,760.02 | 216,690.02 | 37,375.10 | 29,144 |
| 2022-06-09 | 220,410.02 | 220,410.02 | 217,620.02 | 220,410.02 | 38,016.73 | 25,278 |
| 2022-06-08 | 219,480.02 | 219,945.02 | 217,620.02 | 219,945.02 | 37,936.53 | 12,589 |
| 2022-06-07 | 219,015.02 | 220,410.02 | 218,550.02 | 219,945.02 | 37,936.53 | 16,885 |
| 2022-06-03 | 221,805.02 | 222,735.02 | 219,480.02 | 220,410.02 | 38,016.73 | 15,053 |
| 2022-06-02 | 219,015.02 | 221,340.02 | 218,550.02 | 221,340.02 | 38,177.14 | 15,691 |
| 2022-05-31 | 220,410.02 | 222,270.02 | 219,015.02 | 220,875.02 | 38,096.94 | 24,629 |
| 2022-05-30 | 221,340.02 | 224,130.02 | 220,410.02 | 220,875.02 | 38,096.94 | 20,531 |
| 2022-05-27 | 224,130.02 | 226,920.03 | 221,340.02 | 222,270.02 | 38,337.55 | 36,272 |
| 2022-05-26 | 221,340.02 | 224,595.02 | 220,875.02 | 224,130.02 | 38,658.37 | 16,186 |
| 2022-05-25 | 218,550.02 | 223,200.02 | 218,550.02 | 222,270.02 | 38,337.55 | 26,136 |
| 2022-05-24 | 220,875.02 | 223,200.02 | 218,550.02 | 219,480.02 | 37,856.33 | 39,567 |
| 2022-05-23 | 222,270.02 | 224,130.02 | 216,690.02 | 221,805.02 | 38,257.35 | 93,263 |
| 2022-05-20 | 226,920.03 | 231,105.03 | 222,735.02 | 223,200.02 | 38,497.96 | 89,413 |
| 2022-05-19 | 245,985.03 | 249,705.03 | 225,060.02 | 226,920.03 | 39,139.59 | 545,418 |
| 2022-05-18 | 223,665.02 | 230,175.03 | 220,875.02 | 224,595.02 | 38,738.57 | 68,739 |
| 2022-05-17 | 222,735.02 | 226,920.03 | 220,410.02 | 223,665.02 | 38,578.16 | 14,393 |
| 2022-05-16 | 223,200.02 | 232,500.03 | 222,270.02 | 222,735.02 | 38,417.76 | 68,068 |
| 2022-05-13 | 221,805.02 | 222,270.02 | 216,225.02 | 222,270.02 | 38,337.55 | 24,409 |
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.