Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 41,050.00 | 41,300.00 | 40,700.00 | 40,850.00 | 39,597.72 | 55,766 |
| 2026-01-16 | 41,500.00 | 41,750.00 | 40,900.00 | 41,000.00 | 39,743.12 | 62,485 |
| 2026-01-15 | 41,650.00 | 41,850.00 | 41,100.00 | 41,650.00 | 40,373.19 | 68,321 |
| 2026-01-14 | 40,850.00 | 41,800.00 | 40,550.00 | 41,500.00 | 40,227.79 | 80,836 |
| 2026-01-13 | 41,000.00 | 41,000.00 | 40,400.00 | 40,700.00 | 39,452.32 | 61,878 |
| 2026-01-12 | 40,750.00 | 41,350.00 | 40,300.00 | 40,700.00 | 39,452.32 | 73,699 |
| 2026-01-09 | 40,900.00 | 41,000.00 | 40,150.00 | 40,550.00 | 39,306.91 | 60,368 |
| 2026-01-08 | 41,000.00 | 41,100.00 | 40,600.00 | 40,800.00 | 39,549.25 | 66,825 |
| 2026-01-07 | 41,400.00 | 41,400.00 | 40,650.00 | 40,800.00 | 39,549.25 | 80,783 |
| 2026-01-06 | 41,800.00 | 41,800.00 | 41,050.00 | 41,400.00 | 40,130.86 | 95,401 |
| 2026-01-05 | 41,300.00 | 42,300.00 | 41,300.00 | 41,850.00 | 40,567.06 | 106,738 |
| 2026-01-02 | 41,950.00 | 42,100.00 | 41,350.00 | 41,500.00 | 40,227.79 | 75,877 |
| 2025-12-30 | 41,800.00 | 42,350.00 | 41,750.00 | 41,900.00 | 40,615.53 | 64,629 |
| 2025-12-29 | 42,150.00 | 42,350.00 | 41,500.00 | 42,050.00 | 40,760.93 | 72,862 |
| 2025-12-26 | 43,650.00 | 43,700.00 | 42,250.00 | 42,300.00 | 41,003.27 | 68,749 |
| 2025-12-24 | 43,400.00 | 44,100.00 | 43,150.00 | 43,350.00 | 42,021.08 | 72,218 |
| 2025-12-23 | 43,550.00 | 44,050.00 | 42,750.00 | 43,000.00 | 41,681.81 | 91,036 |
| 2025-12-22 | 44,350.00 | 44,500.00 | 43,450.00 | 43,650.00 | 42,311.88 | 105,593 |
| 2025-12-19 | 45,850.00 | 45,900.00 | 43,850.00 | 44,900.00 | 43,523.56 | 125,510 |
| 2025-12-18 | 45,900.00 | 46,950.00 | 45,000.00 | 45,450.00 | 44,056.70 | 104,109 |
| 2025-12-17 | 47,200.00 | 49,950.00 | 44,800.00 | 46,400.00 | 44,977.58 | 602,105 |
| 2025-12-16 | 43,650.00 | 45,150.00 | 43,650.00 | 43,900.00 | 42,554.22 | 117,390 |
| 2025-12-15 | 43,700.00 | 44,850.00 | 43,250.00 | 43,650.00 | 42,311.88 | 136,168 |
| 2025-12-12 | 42,300.00 | 43,600.00 | 42,300.00 | 43,400.00 | 42,069.55 | 135,573 |
| 2025-12-11 | 41,550.00 | 42,850.00 | 41,400.00 | 42,500.00 | 41,197.14 | 247,840 |
| 2025-12-10 | 42,200.00 | 42,200.00 | 41,200.00 | 41,300.00 | 40,033.92 | 71,975 |
| 2025-12-09 | 41,400.00 | 42,100.00 | 41,300.00 | 41,950.00 | 40,664.00 | 88,919 |
| 2025-12-08 | 43,200.00 | 43,200.00 | 40,900.00 | 41,550.00 | 40,276.26 | 209,034 |
| 2025-12-05 | 47,150.00 | 47,150.00 | 42,050.00 | 42,700.00 | 41,391.00 | 355,426 |
| 2025-12-04 | 46,950.00 | 48,450.00 | 45,900.00 | 46,550.00 | 45,122.98 | 95,697 |
| 2025-12-03 | 44,350.00 | 46,700.00 | 44,000.00 | 46,450.00 | 45,026.05 | 68,969 |
| 2025-12-02 | 44,400.00 | 44,600.00 | 43,750.00 | 44,350.00 | 42,990.42 | 33,492 |
| 2025-12-01 | 45,500.00 | 45,900.00 | 43,750.00 | 43,950.00 | 42,602.69 | 52,308 |
| 2025-11-28 | 45,750.00 | 45,750.00 | 45,000.00 | 45,500.00 | 44,105.17 | 34,395 |
| 2025-11-27 | 44,700.00 | 45,600.00 | 44,700.00 | 45,200.00 | 43,814.37 | 33,267 |
| 2025-11-26 | 44,150.00 | 44,750.00 | 43,500.00 | 44,700.00 | 43,329.69 | 40,167 |
| 2025-11-25 | 45,400.00 | 45,850.00 | 43,750.00 | 43,850.00 | 42,505.75 | 51,666 |
| 2025-11-24 | 46,400.00 | 46,500.00 | 45,000.00 | 45,000.00 | 43,620.50 | 186,486 |
| 2025-11-21 | 46,600.00 | 46,700.00 | 45,200.00 | 46,100.00 | 44,686.78 | 33,097 |
| 2025-11-20 | 46,400.00 | 47,250.00 | 46,000.00 | 46,550.00 | 45,122.98 | 52,913 |
| 2025-11-19 | 45,500.00 | 47,300.00 | 44,500.00 | 46,500.00 | 45,074.51 | 102,670 |
| 2025-11-18 | 45,500.00 | 46,050.00 | 44,700.00 | 44,900.00 | 43,523.56 | 44,105 |
| 2025-11-17 | 46,000.00 | 46,000.00 | 44,500.00 | 45,600.00 | 44,202.10 | 110,391 |
| 2025-11-14 | 46,800.00 | 47,550.00 | 45,600.00 | 45,900.00 | 44,492.91 | 68,216 |
| 2025-11-13 | 47,700.00 | 48,000.00 | 46,950.00 | 47,100.00 | 45,656.12 | 47,868 |
| 2025-11-12 | 47,350.00 | 47,900.00 | 46,400.00 | 47,850.00 | 46,383.13 | 61,911 |
| 2025-11-11 | 49,000.00 | 49,300.00 | 46,800.00 | 47,100.00 | 45,656.12 | 68,069 |
| 2025-11-10 | 47,300.00 | 48,800.00 | 47,300.00 | 48,450.00 | 46,964.73 | 84,840 |
| 2025-11-07 | 48,850.00 | 48,900.00 | 46,900.00 | 47,400.00 | 45,946.92 | 39,217 |
| 2025-11-06 | 47,050.00 | 49,500.00 | 46,750.00 | 48,600.00 | 47,110.14 | 100,625 |
| 2025-11-05 | 47,900.00 | 48,100.00 | 45,500.00 | 46,150.00 | 44,735.24 | 86,921 |
| 2025-11-04 | 47,500.00 | 48,700.00 | 46,100.00 | 47,450.00 | 45,995.39 | 68,987 |
| 2025-11-03 | 48,700.00 | 49,700.00 | 47,550.00 | 47,950.00 | 46,480.06 | 105,711 |
| 2025-10-31 | 47,650.00 | 49,000.00 | 47,600.00 | 48,450.00 | 46,964.73 | 54,725 |
| 2025-10-30 | 48,550.00 | 48,650.00 | 47,550.00 | 47,650.00 | 46,189.26 | 91,575 |
| 2025-10-29 | 50,700.00 | 50,700.00 | 48,400.00 | 49,000.00 | 47,497.87 | 103,686 |
| 2025-10-28 | 50,900.00 | 51,000.00 | 48,800.00 | 49,700.00 | 48,176.42 | 123,772 |
| 2025-10-27 | 48,500.00 | 51,500.00 | 48,200.00 | 50,000.00 | 48,467.22 | 245,424 |
| 2025-10-24 | 46,200.00 | 49,000.00 | 45,600.00 | 47,300.00 | 45,849.99 | 277,839 |
| 2025-10-23 | 42,900.00 | 44,100.00 | 42,200.00 | 44,000.00 | 42,651.15 | 48,585 |
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.