Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 214,365.02 | 215,760.02 | 210,645.02 | 211,110.02 | 35,576.04 | 16,390 |
| 2021-11-15 | 214,830.02 | 215,760.02 | 210,645.02 | 215,760.02 | 36,359.66 | 10,862 |
| 2021-11-12 | 212,505.02 | 217,620.02 | 212,505.02 | 214,830.02 | 36,202.93 | 9,097 |
| 2021-11-11 | 212,040.02 | 216,225.02 | 211,110.02 | 214,830.02 | 36,202.93 | 15,543 |
| 2021-11-10 | 216,690.02 | 217,155.02 | 212,040.02 | 215,295.02 | 36,281.29 | 11,154 |
| 2021-11-09 | 215,760.02 | 219,015.02 | 212,040.02 | 218,085.02 | 36,751.46 | 18,865 |
| 2021-11-08 | 216,225.02 | 218,550.02 | 212,970.02 | 215,295.02 | 36,281.29 | 29,744 |
| 2021-11-05 | 221,340.02 | 221,340.02 | 215,760.02 | 218,550.02 | 36,829.82 | 17,160 |
| 2021-11-04 | 213,435.02 | 219,945.02 | 212,970.02 | 218,085.02 | 36,751.46 | 24,018 |
| 2021-11-03 | 211,110.02 | 215,295.02 | 209,715.02 | 212,505.02 | 35,811.13 | 15,559 |
| 2021-11-02 | 211,110.02 | 215,295.02 | 210,180.02 | 211,110.02 | 35,576.04 | 35,376 |
| 2021-11-01 | 210,645.02 | 217,155.02 | 210,645.02 | 212,040.02 | 35,732.77 | 12,936 |
| 2021-10-29 | 212,505.02 | 212,505.02 | 209,715.02 | 211,575.02 | 35,654.40 | 10,356 |
| 2021-10-28 | 215,295.02 | 215,295.02 | 211,575.02 | 212,505.02 | 35,811.13 | 12,188 |
| 2021-10-27 | 216,225.02 | 217,620.02 | 213,435.02 | 214,830.02 | 36,202.93 | 22,957 |
| 2021-10-26 | 218,550.02 | 219,015.02 | 216,225.02 | 218,085.02 | 36,751.46 | 12,408 |
| 2021-10-25 | 212,040.02 | 218,085.02 | 211,110.02 | 218,085.02 | 36,751.46 | 12,056 |
| 2021-10-22 | 213,900.02 | 218,085.02 | 212,970.02 | 213,900.02 | 36,046.21 | 27,824 |
| 2021-10-21 | 214,365.02 | 218,550.02 | 213,900.02 | 215,760.02 | 36,359.66 | 7,045 |
| 2021-10-20 | 214,365.02 | 217,155.02 | 212,970.02 | 215,760.02 | 36,359.66 | 11,665 |
| 2021-10-19 | 219,015.02 | 219,015.02 | 214,365.02 | 214,365.02 | 36,124.57 | 6,583 |
| 2021-10-18 | 213,900.02 | 216,690.02 | 209,715.02 | 215,295.02 | 36,281.29 | 13,315 |
| 2021-10-15 | 213,435.02 | 218,550.02 | 207,855.02 | 213,435.02 | 35,967.85 | 12,144 |
| 2021-10-14 | 216,690.02 | 218,085.02 | 213,435.02 | 215,295.02 | 36,281.29 | 13,964 |
← NewerPage 21 of 21 · 1,224 trading days
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.