Dongwon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	33,500.00	34,000.00	32,950.00	33,350.00	32,819.93	31,840
2026-07-15	33,500.00	34,000.00	32,900.00	33,150.00	32,623.11	42,347
2026-07-14	35,150.00	35,250.00	33,150.00	33,150.00	32,623.11	52,702
2026-07-13	34,700.00	35,250.00	34,150.00	34,500.00	33,951.66	47,736
2026-07-10	34,250.00	35,950.00	34,100.00	34,550.00	34,000.86	59,139
2026-07-09	35,500.00	35,500.00	33,700.00	33,700.00	33,164.37	77,416
2026-07-08	35,400.00	35,450.00	34,300.00	35,100.00	34,542.12	56,756
2026-07-07	34,100.00	35,500.00	33,700.00	35,400.00	34,837.35	87,397
2026-07-06	33,950.00	34,450.00	33,200.00	34,050.00	33,508.81	34,533
2026-07-03	33,400.00	34,200.00	33,050.00	33,650.00	33,115.17	32,396
2026-07-02	33,100.00	34,200.00	31,550.00	33,450.00	32,918.34	153,141
2026-07-01	32,300.00	33,400.00	32,150.00	33,050.00	32,524.70	36,714
2026-06-30	33,650.00	33,650.00	32,050.00	32,150.00	31,639.01	38,516
2026-06-29	30,550.00	33,700.00	30,550.00	33,350.00	32,819.93	77,805
2026-06-26	30,750.00	31,100.00	30,100.00	30,950.00	30,458.08	73,175
2026-06-25	30,500.00	31,900.00	30,450.00	31,000.00	30,507.28	81,801
2026-06-24	30,050.00	30,950.00	29,850.00	30,500.00	30,015.23	99,999
2026-06-23	31,350.00	31,850.00	30,050.00	30,050.00	29,572.38	95,368
2026-06-22	31,800.00	32,650.00	31,350.00	31,350.00	30,851.72	72,560
2026-06-19	32,400.00	33,250.00	31,550.00	32,700.00	32,180.26	98,649
2026-06-18	33,700.00	33,950.00	32,350.00	32,500.00	31,983.44	70,643
2026-06-17	34,800.00	34,800.00	33,700.00	33,950.00	33,410.40	76,262
2026-06-16	34,900.00	34,900.00	34,100.00	34,350.00	33,804.04	58,188
2026-06-15	34,400.00	35,300.00	33,950.00	34,400.00	33,853.25	64,014
2026-06-12	33,000.00	34,300.00	32,800.00	33,750.00	33,213.58	83,083
2026-06-11	31,750.00	32,750.00	31,650.00	32,300.00	31,786.62	83,135
2026-06-10	32,000.00	32,950.00	31,550.00	32,400.00	31,885.03	58,896
2026-06-09	32,300.00	33,100.00	31,900.00	32,550.00	32,032.65	128,371
2026-06-08	33,500.00	33,600.00	31,900.00	32,300.00	31,786.62	73,076
2026-06-05	33,650.00	34,500.00	33,600.00	34,250.00	33,705.63	86,541
2026-06-04	34,600.00	35,050.00	33,800.00	34,000.00	33,459.60	64,805
2026-06-02	34,350.00	34,650.00	33,800.00	34,300.00	33,754.83	55,327
2026-06-01	34,850.00	35,000.00	34,400.00	34,450.00	33,902.45	46,900
2026-05-29	35,050.00	35,600.00	34,550.00	35,500.00	34,935.76	69,138
2026-05-28	35,700.00	35,800.00	34,550.00	35,200.00	34,640.53	40,562
2026-05-27	36,350.00	36,350.00	35,400.00	35,700.00	35,132.58	44,381
2026-05-26	38,000.00	38,200.00	36,350.00	36,450.00	35,870.66	64,048
2026-05-22	36,750.00	37,800.00	36,450.00	37,500.00	36,903.97	47,643
2026-05-21	35,700.00	36,650.00	35,500.00	36,350.00	35,772.25	36,778
2026-05-20	36,200.00	36,450.00	34,750.00	35,050.00	34,492.91	97,293
2026-05-19	37,000.00	37,000.00	35,900.00	36,450.00	35,870.66	48,911
2026-05-18	37,800.00	37,800.00	36,300.00	36,700.00	36,116.69	66,003
2026-05-15	39,350.00	39,400.00	37,600.00	38,100.00	37,494.44	95,211
2026-05-14	36,900.00	40,150.00	36,850.00	39,250.00	38,626.16	195,468
2026-05-13	37,500.00	37,600.00	36,550.00	36,800.00	36,215.10	103,150
2026-05-12	38,450.00	38,500.00	36,850.00	36,900.00	36,313.51	111,758
2026-05-11	39,450.00	39,500.00	37,900.00	38,400.00	37,789.67	100,736
2026-05-08	37,700.00	39,750.00	37,400.00	39,100.00	38,478.54	159,355
2026-05-07	38,100.00	38,250.00	37,450.00	37,500.00	36,903.97	74,917
2026-05-06	38,550.00	38,700.00	37,900.00	37,900.00	37,297.62	116,456
2026-05-04	39,000.00	39,750.00	38,400.00	38,550.00	37,937.28	89,164
2026-04-30	38,300.00	38,850.00	38,150.00	38,550.00	37,937.28	61,807
2026-04-29	38,500.00	38,550.00	37,900.00	38,400.00	37,789.67	81,165
2026-04-28	38,600.00	38,850.00	38,150.00	38,250.00	37,642.05	58,453
2026-04-27	39,350.00	39,350.00	38,500.00	38,600.00	37,986.49	46,669
2026-04-24	38,700.00	39,025.00	37,950.00	38,800.00	38,183.31	84,004
2026-04-23	39,300.00	39,350.00	38,450.00	38,450.00	37,838.87	72,546
2026-04-22	39,200.00	39,500.00	38,700.00	38,900.00	38,281.72	48,411
2026-04-21	40,100.00	40,100.00	39,000.00	39,400.00	38,773.77	53,876
2026-04-20	39,850.00	40,150.00	39,550.00	39,550.00	38,921.39	67,556

← NewerPage 2 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.