Dongwon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	211,575.02	214,365.02	208,785.02	210,180.02	36,252.25	11,874
2022-02-10	212,505.02	213,900.02	211,110.02	212,970.02	36,733.47	11,610
2022-02-09	213,900.02	215,760.02	211,110.02	212,505.02	36,653.27	32,285
2022-02-08	214,830.02	217,620.02	210,645.02	212,040.02	36,573.06	23,688
2022-02-07	211,110.02	214,365.02	206,460.02	212,970.02	36,733.47	24,101
2022-02-04	209,715.02	213,435.02	208,320.02	212,970.02	36,733.47	9,685
2022-02-03	204,600.02	213,435.02	202,275.02	209,715.02	36,172.04	17,825
2022-01-28	198,555.02	203,670.02	197,625.02	203,670.02	35,129.39	30,530
2022-01-27	202,275.02	207,390.02	198,090.02	198,090.02	34,166.94	24,832
2022-01-26	207,855.02	214,830.02	206,460.02	207,390.02	35,771.02	10,884
2022-01-25	212,040.02	213,900.02	206,925.02	207,855.02	35,851.22	17,374
2022-01-24	211,110.02	215,295.02	209,250.02	212,040.02	36,573.06	27,137
2022-01-21	213,900.02	213,900.02	208,785.02	210,180.02	36,252.25	11,407
2022-01-20	205,995.02	213,900.02	205,065.02	213,900.02	36,893.88	30,877
2022-01-19	205,995.02	209,715.02	204,600.02	205,995.02	35,530.41	10,758
2022-01-18	206,925.02	207,390.02	203,670.02	206,925.02	35,690.82	16,874
2022-01-17	207,855.02	209,715.02	204,600.02	206,925.02	35,690.82	10,906
2022-01-14	212,505.02	212,505.02	208,320.02	208,320.02	35,931.43	12,650
2022-01-13	211,575.02	215,295.02	209,250.02	211,575.02	36,492.86	13,178
2022-01-12	208,785.02	214,830.02	208,785.02	213,900.02	36,893.88	19,393
2022-01-11	212,970.02	214,830.02	206,460.02	210,180.02	36,252.25	23,617
2022-01-10	210,645.02	217,155.02	210,180.02	212,970.02	36,733.47	24,068
2022-01-07	206,460.02	212,040.02	206,460.02	210,645.02	36,332.45	11,902
2022-01-06	206,460.02	209,715.02	205,530.02	209,715.02	36,172.04	12,776
2022-01-05	206,925.02	208,320.02	205,995.02	206,460.02	35,610.61	17,473
2022-01-04	208,320.02	211,110.02	207,390.02	208,785.02	36,011.63	8,030
2022-01-03	209,715.02	215,295.02	209,250.02	210,180.02	36,252.25	14,547
2021-12-30	212,970.02	214,830.02	210,645.02	211,110.02	36,412.65	11,907
2021-12-29	216,690.02	216,690.02	212,040.02	213,435.02	36,813.67	16,747
2021-12-28	216,225.02	218,550.02	215,295.02	217,620.02	36,673.10	19,365
2021-12-27	216,225.02	218,085.02	212,970.02	216,690.02	36,516.38	51,441
2021-12-24	210,180.02	215,760.02	210,180.02	215,760.02	36,359.66	14,338
2021-12-23	209,250.02	212,505.02	207,390.02	211,110.02	35,576.04	12,936
2021-12-22	208,785.02	210,645.02	206,925.02	209,250.02	35,262.60	10,780
2021-12-21	206,925.02	210,180.02	206,460.02	208,785.02	35,184.24	14,085
2021-12-20	205,995.02	207,390.02	204,600.02	205,995.02	34,714.07	10,747
2021-12-17	204,600.02	208,320.02	203,670.02	208,320.02	35,105.87	25,140
2021-12-16	205,995.02	205,995.02	201,810.02	205,065.02	34,557.35	17,429
2021-12-15	210,180.02	211,110.02	204,600.02	205,065.02	34,557.35	49,241
2021-12-14	206,460.02	212,505.02	205,530.02	210,180.02	35,419.32	18,799
2021-12-13	207,390.02	210,180.02	205,530.02	207,855.02	35,027.51	15,719
2021-12-10	209,715.02	209,715.02	205,530.02	205,995.02	34,714.07	17,996
2021-12-09	206,460.02	210,180.02	205,065.02	210,180.02	35,419.32	33,077
2021-12-08	207,855.02	211,110.02	203,670.02	206,460.02	34,792.43	21,791
2021-12-07	203,205.02	208,320.02	200,415.02	206,460.02	34,792.43	19,943
2021-12-06	204,135.02	206,925.02	200,415.02	202,740.02	34,165.54	31,311
2021-12-03	199,485.02	204,600.02	198,090.02	204,135.02	34,400.62	19,728
2021-12-02	196,230.02	202,740.02	190,650.02	199,485.02	33,617.01	34,710
2021-12-01	195,300.02	199,950.02	193,905.02	199,020.02	33,538.65	15,735
2021-11-30	200,415.02	201,810.02	194,370.02	196,230.02	33,068.48	29,084
2021-11-29	200,415.02	206,460.02	197,160.02	201,810.02	34,008.82	29,540
2021-11-26	203,670.02	203,670.02	199,485.02	200,415.02	33,773.73	21,604
2021-11-25	201,345.02	203,205.02	200,415.02	201,345.02	33,930.45	11,187
2021-11-24	202,275.02	205,065.02	199,950.02	201,810.02	34,008.82	10,389
2021-11-23	204,600.02	205,065.02	200,880.02	201,810.02	34,008.82	13,326
2021-11-22	200,880.02	206,460.02	199,020.02	205,530.02	34,635.71	17,897
2021-11-19	200,415.02	204,600.02	199,950.02	202,740.02	34,165.54	13,821
2021-11-18	205,995.02	206,925.02	201,810.02	201,810.02	34,008.82	22,214
2021-11-17	212,505.02	212,505.02	205,995.02	205,995.02	34,714.07	29,870
2021-11-16	214,365.02	215,760.02	210,645.02	211,110.02	35,576.04	16,390

← NewerPage 20 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.