Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 218,085.02 | 221,340.02 | 217,620.02 | 220,410.02 | 38,016.73 | 26,972 |
| 2022-05-11 | 217,620.02 | 222,735.02 | 217,620.02 | 219,480.02 | 37,856.33 | 11,830 |
| 2022-05-10 | 214,830.02 | 223,200.02 | 214,365.02 | 222,270.02 | 38,337.55 | 32,857 |
| 2022-05-09 | 219,945.02 | 220,410.02 | 216,225.02 | 218,550.02 | 37,695.92 | 29,199 |
| 2022-05-06 | 221,805.02 | 222,735.02 | 216,690.02 | 221,340.02 | 38,177.14 | 72,006 |
| 2022-05-04 | 222,735.02 | 223,665.02 | 218,085.02 | 219,945.02 | 37,936.53 | 31,850 |
| 2022-05-03 | 226,920.03 | 227,385.03 | 219,015.02 | 222,270.02 | 38,337.55 | 62,755 |
| 2022-05-02 | 228,780.03 | 233,430.03 | 225,990.02 | 228,315.03 | 39,380.20 | 16,428 |
| 2022-04-29 | 227,850.03 | 232,035.03 | 226,920.03 | 232,035.03 | 40,021.84 | 20,009 |
| 2022-04-28 | 229,710.03 | 231,570.03 | 225,990.02 | 231,570.03 | 39,941.63 | 19,085 |
| 2022-04-27 | 228,780.03 | 232,965.03 | 225,990.02 | 231,570.03 | 39,941.63 | 33,550 |
| 2022-04-26 | 237,615.03 | 237,615.03 | 229,710.03 | 233,430.03 | 40,262.45 | 47,366 |
| 2022-04-25 | 229,710.03 | 240,405.03 | 228,315.03 | 237,150.03 | 40,904.08 | 116,352 |
| 2022-04-22 | 226,920.03 | 235,290.03 | 226,920.03 | 231,105.03 | 39,861.43 | 56,391 |
| 2022-04-21 | 227,385.03 | 232,500.03 | 227,385.03 | 230,640.03 | 39,781.22 | 37,273 |
| 2022-04-20 | 230,175.03 | 231,105.03 | 224,595.02 | 229,245.03 | 39,540.61 | 37,796 |
| 2022-04-19 | 223,665.02 | 235,290.03 | 223,665.02 | 228,315.03 | 39,380.20 | 46,079 |
| 2022-04-18 | 228,780.03 | 229,710.03 | 223,665.02 | 223,665.02 | 38,578.16 | 46,381 |
| 2022-04-15 | 225,525.02 | 230,640.03 | 221,340.02 | 228,780.03 | 39,460.41 | 99,627 |
| 2022-04-14 | 216,225.02 | 225,990.02 | 215,760.02 | 221,805.02 | 38,257.35 | 114,779 |
| 2022-04-13 | 214,365.02 | 216,225.02 | 209,250.02 | 215,760.02 | 37,214.69 | 30,415 |
| 2022-04-12 | 210,180.02 | 214,830.02 | 209,250.02 | 213,435.02 | 36,813.67 | 49,907 |
| 2022-04-11 | 225,060.02 | 225,060.02 | 208,320.02 | 211,575.02 | 36,492.86 | 323,983 |
| 2022-04-07 | 242,730.03 | 249,240.03 | 239,010.03 | 246,450.03 | 42,508.16 | 72,985 |
| 2022-04-06 | 236,220.03 | 243,195.03 | 235,755.03 | 242,730.03 | 41,866.53 | 80,624 |
| 2022-04-05 | 236,685.03 | 238,080.03 | 230,640.03 | 236,685.03 | 40,823.88 | 39,380 |
| 2022-04-04 | 233,430.03 | 240,405.03 | 229,710.03 | 234,825.03 | 40,503.06 | 80,844 |
| 2022-04-01 | 235,290.03 | 237,615.03 | 227,850.03 | 229,245.03 | 39,540.61 | 82,379 |
| 2022-03-31 | 225,525.02 | 236,220.03 | 224,130.02 | 234,360.03 | 40,422.86 | 114,724 |
| 2022-03-30 | 213,900.02 | 225,060.02 | 213,900.02 | 223,200.02 | 38,497.96 | 116,413 |
| 2022-03-29 | 219,945.02 | 222,735.02 | 214,365.02 | 215,295.02 | 37,134.49 | 49,390 |
| 2022-03-28 | 206,460.02 | 217,620.02 | 204,135.02 | 216,225.02 | 37,294.90 | 67,919 |
| 2022-03-25 | 206,460.02 | 212,040.02 | 204,135.02 | 205,995.02 | 35,530.41 | 85,250 |
| 2022-03-24 | 198,555.02 | 209,250.02 | 196,695.02 | 205,995.02 | 35,530.41 | 97,784 |
| 2022-03-23 | 198,090.02 | 203,205.02 | 197,625.02 | 199,020.02 | 34,327.35 | 57,409 |
| 2022-03-22 | 196,695.02 | 200,415.02 | 196,230.02 | 198,090.02 | 34,166.94 | 36,811 |
| 2022-03-21 | 201,345.02 | 202,275.02 | 195,765.02 | 196,695.02 | 33,926.33 | 46,854 |
| 2022-03-18 | 200,415.02 | 203,205.02 | 199,485.02 | 203,205.02 | 35,049.18 | 17,534 |
| 2022-03-17 | 204,600.02 | 204,600.02 | 200,880.02 | 200,880.02 | 34,648.16 | 11,632 |
| 2022-03-16 | 199,020.02 | 204,135.02 | 198,090.02 | 201,345.02 | 34,728.37 | 37,389 |
| 2022-03-15 | 194,370.02 | 199,485.02 | 192,975.02 | 199,020.02 | 34,327.35 | 17,374 |
| 2022-03-14 | 195,300.02 | 196,230.02 | 193,905.02 | 194,370.02 | 33,525.31 | 14,729 |
| 2022-03-11 | 196,695.02 | 198,555.02 | 194,835.02 | 195,300.02 | 33,685.71 | 16,670 |
| 2022-03-10 | 198,090.02 | 199,485.02 | 194,370.02 | 199,485.02 | 34,407.55 | 23,166 |
| 2022-03-08 | 193,905.02 | 197,160.02 | 192,045.02 | 193,905.02 | 33,445.10 | 26,053 |
| 2022-03-07 | 195,765.02 | 198,090.02 | 193,905.02 | 193,905.02 | 33,445.10 | 29,056 |
| 2022-03-04 | 196,230.02 | 199,950.02 | 195,300.02 | 199,020.02 | 34,327.35 | 21,098 |
| 2022-03-03 | 195,300.02 | 199,020.02 | 194,835.02 | 196,695.02 | 33,926.33 | 46,205 |
| 2022-03-02 | 195,300.02 | 196,695.02 | 193,905.02 | 194,370.02 | 33,525.31 | 60,302 |
| 2022-02-28 | 199,950.02 | 199,950.02 | 194,370.02 | 195,300.02 | 33,685.71 | 46,266 |
| 2022-02-25 | 201,810.02 | 201,810.02 | 197,160.02 | 199,020.02 | 34,327.35 | 15,609 |
| 2022-02-24 | 207,390.02 | 207,390.02 | 198,555.02 | 200,415.02 | 34,567.96 | 50,589 |
| 2022-02-23 | 202,740.02 | 208,320.02 | 202,740.02 | 205,530.02 | 35,450.20 | 19,624 |
| 2022-02-22 | 205,530.02 | 205,530.02 | 201,345.02 | 202,740.02 | 34,968.98 | 12,210 |
| 2022-02-21 | 206,460.02 | 207,855.02 | 203,205.02 | 206,460.02 | 35,610.61 | 8,332 |
| 2022-02-18 | 206,460.02 | 209,250.02 | 205,530.02 | 207,390.02 | 35,771.02 | 10,422 |
| 2022-02-17 | 208,320.02 | 210,645.02 | 205,065.02 | 206,460.02 | 35,610.61 | 13,755 |
| 2022-02-16 | 206,925.02 | 209,250.02 | 202,275.02 | 206,925.02 | 35,690.82 | 15,554 |
| 2022-02-15 | 206,460.02 | 209,715.02 | 202,740.02 | 206,460.02 | 35,610.61 | 10,323 |
| 2022-02-14 | 213,900.02 | 213,900.02 | 205,530.02 | 207,390.02 | 35,771.02 | 9,064 |
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.