Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 39,650.00 | 40,000.00 | 39,350.00 | 39,500.00 | 38,872.19 | 39,186 |
| 2026-04-16 | 39,200.00 | 39,850.00 | 39,050.00 | 39,550.00 | 38,921.39 | 41,695 |
| 2026-04-15 | 39,250.00 | 39,300.00 | 38,900.00 | 38,950.00 | 38,330.93 | 46,314 |
| 2026-04-14 | 38,700.00 | 38,850.00 | 38,450.00 | 38,700.00 | 38,084.90 | 52,301 |
| 2026-04-13 | 38,000.00 | 39,250.00 | 38,000.00 | 38,450.00 | 37,838.87 | 43,247 |
| 2026-04-10 | 38,100.00 | 39,300.00 | 38,100.00 | 38,500.00 | 37,888.08 | 66,472 |
| 2026-04-09 | 38,250.00 | 38,450.00 | 37,750.00 | 37,750.00 | 37,150.00 | 46,437 |
| 2026-04-08 | 38,400.00 | 38,700.00 | 37,400.00 | 38,250.00 | 37,642.05 | 46,909 |
| 2026-04-07 | 37,650.00 | 38,100.00 | 37,200.00 | 37,250.00 | 36,657.95 | 37,937 |
| 2026-04-06 | 37,800.00 | 38,200.00 | 37,550.00 | 37,550.00 | 36,953.18 | 34,542 |
| 2026-04-03 | 38,050.00 | 38,350.00 | 37,800.00 | 37,850.00 | 37,248.41 | 51,575 |
| 2026-04-02 | 39,550.00 | 39,550.00 | 37,300.00 | 37,500.00 | 36,903.97 | 72,656 |
| 2026-04-01 | 39,300.00 | 39,500.00 | 38,500.00 | 39,100.00 | 38,478.54 | 46,114 |
| 2026-03-31 | 38,500.00 | 38,900.00 | 37,700.00 | 37,900.00 | 37,297.62 | 38,290 |
| 2026-03-30 | 38,550.00 | 38,950.00 | 38,100.00 | 38,700.00 | 38,084.90 | 28,943 |
| 2026-03-27 | 39,550.00 | 40,000.00 | 39,000.00 | 40,000.00 | 38,773.77 | 35,892 |
| 2026-03-26 | 40,050.00 | 40,200.00 | 39,500.00 | 39,950.00 | 38,725.31 | 33,356 |
| 2026-03-25 | 40,200.00 | 40,450.00 | 39,750.00 | 40,000.00 | 38,773.77 | 49,393 |
| 2026-03-24 | 40,150.00 | 40,200.00 | 38,500.00 | 39,600.00 | 38,386.04 | 51,579 |
| 2026-03-23 | 40,450.00 | 40,450.00 | 38,750.00 | 39,000.00 | 37,804.43 | 66,252 |
| 2026-03-20 | 39,750.00 | 40,950.00 | 39,500.00 | 40,800.00 | 39,549.25 | 65,110 |
| 2026-03-19 | 39,800.00 | 39,800.00 | 38,850.00 | 39,050.00 | 37,852.90 | 67,353 |
| 2026-03-18 | 40,700.00 | 40,700.00 | 39,500.00 | 40,350.00 | 39,113.05 | 63,032 |
| 2026-03-17 | 37,800.00 | 40,400.00 | 37,800.00 | 40,100.00 | 38,870.71 | 74,641 |
| 2026-03-16 | 38,450.00 | 38,450.00 | 37,500.00 | 37,500.00 | 36,350.41 | 83,403 |
| 2026-03-13 | 37,950.00 | 39,000.00 | 37,550.00 | 38,450.00 | 37,271.29 | 53,944 |
| 2026-03-12 | 38,700.00 | 39,200.00 | 38,150.00 | 38,450.00 | 37,271.29 | 73,176 |
| 2026-03-11 | 38,500.00 | 39,900.00 | 38,300.00 | 38,900.00 | 37,707.50 | 63,806 |
| 2026-03-10 | 38,000.00 | 38,400.00 | 37,400.00 | 37,700.00 | 36,544.28 | 53,895 |
| 2026-03-09 | 37,150.00 | 37,650.00 | 36,500.00 | 36,950.00 | 35,817.27 | 65,123 |
| 2026-03-06 | 38,500.00 | 39,200.00 | 38,000.00 | 38,750.00 | 37,562.09 | 63,607 |
| 2026-03-05 | 40,000.00 | 40,100.00 | 38,800.00 | 39,000.00 | 37,804.43 | 108,509 |
| 2026-03-04 | 40,800.00 | 40,800.00 | 37,450.00 | 37,600.00 | 36,447.35 | 148,206 |
| 2026-03-03 | 42,350.00 | 42,900.00 | 41,500.00 | 41,500.00 | 40,227.79 | 78,407 |
| 2026-02-27 | 43,200.00 | 43,450.00 | 42,100.00 | 42,900.00 | 41,584.87 | 92,170 |
| 2026-02-26 | 44,200.00 | 44,300.00 | 42,500.00 | 42,950.00 | 41,633.34 | 93,867 |
| 2026-02-25 | 46,000.00 | 46,000.00 | 44,050.00 | 44,250.00 | 42,893.49 | 102,678 |
| 2026-02-24 | 45,950.00 | 46,050.00 | 45,100.00 | 45,450.00 | 44,056.70 | 50,930 |
| 2026-02-23 | 44,800.00 | 46,200.00 | 44,600.00 | 46,000.00 | 44,589.84 | 88,237 |
| 2026-02-20 | 44,300.00 | 45,100.00 | 44,250.00 | 44,700.00 | 43,329.69 | 77,918 |
| 2026-02-19 | 45,050.00 | 45,100.00 | 44,200.00 | 44,300.00 | 42,941.96 | 92,173 |
| 2026-02-13 | 43,550.00 | 45,150.00 | 43,150.00 | 44,300.00 | 42,941.96 | 128,019 |
| 2026-02-12 | 43,750.00 | 44,150.00 | 43,000.00 | 43,850.00 | 42,505.75 | 82,411 |
| 2026-02-11 | 44,000.00 | 44,100.00 | 42,850.00 | 43,450.00 | 42,118.01 | 96,310 |
| 2026-02-10 | 43,450.00 | 44,150.00 | 43,050.00 | 44,000.00 | 42,651.15 | 93,768 |
| 2026-02-09 | 42,450.00 | 43,400.00 | 42,450.00 | 43,100.00 | 41,778.74 | 90,665 |
| 2026-02-06 | 41,600.00 | 41,900.00 | 40,800.00 | 41,650.00 | 40,373.19 | 66,901 |
| 2026-02-05 | 42,850.00 | 42,850.00 | 41,800.00 | 42,450.00 | 41,148.67 | 76,074 |
| 2026-02-04 | 41,500.00 | 43,200.00 | 41,400.00 | 42,950.00 | 41,633.34 | 143,119 |
| 2026-02-03 | 40,900.00 | 41,600.00 | 40,550.00 | 41,600.00 | 40,324.73 | 70,076 |
| 2026-02-02 | 41,600.00 | 41,600.00 | 40,250.00 | 40,300.00 | 39,064.58 | 80,119 |
| 2026-01-30 | 41,800.00 | 42,200.00 | 41,000.00 | 41,550.00 | 40,276.26 | 111,702 |
| 2026-01-29 | 41,650.00 | 42,400.00 | 41,000.00 | 42,000.00 | 40,712.46 | 97,665 |
| 2026-01-28 | 41,250.00 | 41,700.00 | 41,200.00 | 41,450.00 | 40,179.32 | 71,559 |
| 2026-01-27 | 41,800.00 | 41,800.00 | 40,900.00 | 41,200.00 | 39,936.99 | 70,580 |
| 2026-01-26 | 41,750.00 | 42,600.00 | 41,200.00 | 41,350.00 | 40,082.39 | 80,737 |
| 2026-01-23 | 41,150.00 | 41,650.00 | 40,800.00 | 41,350.00 | 40,082.39 | 54,357 |
| 2026-01-22 | 40,150.00 | 41,050.00 | 40,000.00 | 40,800.00 | 39,549.25 | 93,440 |
| 2026-01-21 | 41,000.00 | 41,100.00 | 39,950.00 | 40,000.00 | 38,773.77 | 91,461 |
| 2026-01-20 | 41,000.00 | 41,700.00 | 40,850.00 | 41,450.00 | 40,179.32 | 79,005 |
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.