Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 42,900.00 | 44,100.00 | 42,200.00 | 44,000.00 | 42,651.15 | 48,585 |
| 2025-10-22 | 41,950.00 | 42,850.00 | 41,550.00 | 42,750.00 | 41,439.47 | 29,522 |
| 2025-10-21 | 42,650.00 | 42,850.00 | 41,750.00 | 41,900.00 | 40,615.53 | 53,028 |
| 2025-10-20 | 42,200.00 | 42,900.00 | 42,000.00 | 42,650.00 | 41,342.54 | 50,447 |
| 2025-10-17 | 42,850.00 | 43,350.00 | 42,000.00 | 42,200.00 | 40,906.33 | 50,585 |
| 2025-10-16 | 42,850.00 | 43,400.00 | 42,350.00 | 42,650.00 | 41,342.54 | 51,862 |
| 2025-10-15 | 42,100.00 | 42,900.00 | 42,000.00 | 42,900.00 | 41,584.87 | 163,531 |
| 2025-10-14 | 42,200.00 | 42,800.00 | 41,850.00 | 42,300.00 | 41,003.27 | 31,940 |
| 2025-10-13 | 43,500.00 | 43,500.00 | 42,000.00 | 42,250.00 | 40,954.80 | 43,112 |
| 2025-10-10 | 44,100.00 | 44,300.00 | 42,200.00 | 43,500.00 | 42,166.48 | 50,646 |
| 2025-10-02 | 45,500.00 | 45,700.00 | 44,450.00 | 44,450.00 | 43,087.36 | 26,367 |
| 2025-10-01 | 45,450.00 | 45,950.00 | 44,850.00 | 44,950.00 | 43,572.03 | 21,585 |
| 2025-09-30 | 44,800.00 | 45,650.00 | 44,450.00 | 45,450.00 | 44,056.70 | 34,119 |
| 2025-09-29 | 44,700.00 | 45,050.00 | 44,250.00 | 44,850.00 | 43,475.10 | 26,952 |
| 2025-09-26 | 45,250.00 | 45,800.00 | 44,000.00 | 44,350.00 | 42,990.42 | 55,253 |
| 2025-09-25 | 45,700.00 | 45,750.00 | 44,850.00 | 45,150.00 | 43,765.90 | 31,780 |
| 2025-09-24 | 46,300.00 | 46,300.00 | 45,200.00 | 45,500.00 | 44,105.17 | 27,033 |
| 2025-09-23 | 47,050.00 | 47,350.00 | 45,950.00 | 45,950.00 | 44,541.37 | 24,433 |
| 2025-09-22 | 46,700.00 | 47,400.00 | 46,600.00 | 47,000.00 | 45,559.19 | 39,849 |
| 2025-09-19 | 47,200.00 | 47,750.00 | 46,300.00 | 46,500.00 | 45,074.51 | 69,709 |
| 2025-09-18 | 47,450.00 | 47,950.00 | 47,000.00 | 47,500.00 | 46,043.86 | 31,925 |
| 2025-09-17 | 47,600.00 | 47,850.00 | 46,900.00 | 47,450.00 | 45,995.39 | 34,804 |
| 2025-09-16 | 48,150.00 | 49,150.00 | 47,350.00 | 47,500.00 | 46,043.86 | 56,664 |
| 2025-09-15 | 47,550.00 | 48,450.00 | 47,400.00 | 48,300.00 | 46,819.33 | 61,172 |
| 2025-09-12 | 48,250.00 | 48,500.00 | 46,950.00 | 47,450.00 | 45,995.39 | 95,702 |
| 2025-09-11 | 46,600.00 | 47,400.00 | 46,350.00 | 46,950.00 | 45,510.72 | 27,695 |
| 2025-09-10 | 46,800.00 | 47,300.00 | 46,500.00 | 46,900.00 | 45,462.25 | 57,569 |
| 2025-09-09 | 44,150.00 | 47,600.00 | 43,950.00 | 47,300.00 | 45,849.99 | 117,187 |
| 2025-09-08 | 45,450.00 | 45,450.00 | 44,000.00 | 44,100.00 | 42,748.09 | 57,920 |
| 2025-09-05 | 45,000.00 | 45,700.00 | 43,600.00 | 45,000.00 | 43,620.50 | 137,980 |
| 2025-09-04 | 41,900.00 | 45,500.00 | 41,900.00 | 45,000.00 | 43,620.50 | 87,591 |
| 2025-09-03 | 41,500.00 | 42,450.00 | 41,400.00 | 42,150.00 | 40,857.87 | 27,995 |
| 2025-09-02 | 42,400.00 | 42,900.00 | 41,600.00 | 41,850.00 | 40,567.06 | 40,501 |
| 2025-09-01 | 43,800.00 | 44,100.00 | 41,500.00 | 42,700.00 | 41,391.00 | 23,212 |
| 2025-08-29 | 43,400.00 | 43,850.00 | 42,550.00 | 43,650.00 | 42,311.88 | 46,462 |
| 2025-08-28 | 42,250.00 | 44,000.00 | 42,100.00 | 43,400.00 | 42,069.55 | 60,228 |
| 2025-08-27 | 42,400.00 | 43,000.00 | 42,150.00 | 42,400.00 | 41,100.20 | 25,617 |
| 2025-08-26 | 42,900.00 | 42,950.00 | 42,250.00 | 42,300.00 | 41,003.27 | 41,378 |
| 2025-08-25 | 42,750.00 | 43,450.00 | 42,600.00 | 42,900.00 | 41,584.87 | 31,623 |
| 2025-08-22 | 43,400.00 | 43,400.00 | 42,650.00 | 42,700.00 | 41,391.00 | 39,974 |
| 2025-08-21 | 43,350.00 | 44,250.00 | 42,750.00 | 43,550.00 | 41,681.81 | 74,788 |
| 2025-08-20 | 43,700.00 | 43,700.00 | 42,100.00 | 43,300.00 | 41,442.53 | 64,527 |
| 2025-08-19 | 45,750.00 | 45,750.00 | 43,350.00 | 43,550.00 | 41,681.81 | 55,605 |
| 2025-08-18 | 46,150.00 | 46,400.00 | 45,000.00 | 45,350.00 | 43,404.59 | 48,230 |
| 2025-08-14 | 45,950.00 | 46,550.00 | 45,800.00 | 46,350.00 | 44,361.69 | 38,693 |
| 2025-08-13 | 46,550.00 | 47,000.00 | 45,800.00 | 46,150.00 | 44,170.27 | 24,715 |
| 2025-08-12 | 46,750.00 | 47,100.00 | 46,400.00 | 46,700.00 | 44,696.68 | 37,018 |
| 2025-08-11 | 47,400.00 | 47,750.00 | 46,050.00 | 46,950.00 | 44,935.96 | 60,352 |
| 2025-08-08 | 45,250.00 | 47,800.00 | 44,450.00 | 47,450.00 | 45,414.51 | 130,776 |
| 2025-08-07 | 44,950.00 | 45,200.00 | 44,200.00 | 45,150.00 | 43,213.17 | 36,171 |
| 2025-08-06 | 44,900.00 | 45,200.00 | 44,400.00 | 45,000.00 | 43,069.61 | 28,256 |
| 2025-08-05 | 46,200.00 | 46,600.00 | 44,800.00 | 44,900.00 | 42,973.90 | 72,800 |
| 2025-08-04 | 45,350.00 | 46,600.00 | 44,950.00 | 45,850.00 | 43,883.14 | 67,859 |
| 2025-08-01 | 45,400.00 | 45,400.00 | 43,100.00 | 43,650.00 | 41,777.52 | 67,523 |
| 2025-07-31 | 47,050.00 | 47,700.00 | 45,050.00 | 45,850.00 | 43,883.14 | 48,047 |
| 2025-07-30 | 45,650.00 | 47,650.00 | 45,100.00 | 47,100.00 | 45,079.52 | 32,583 |
| 2025-07-29 | 44,100.00 | 45,500.00 | 43,650.00 | 45,500.00 | 43,548.16 | 34,419 |
| 2025-07-28 | 46,250.00 | 46,250.00 | 44,250.00 | 44,600.00 | 42,686.77 | 40,759 |
| 2025-07-25 | 46,500.00 | 46,800.00 | 45,900.00 | 46,150.00 | 44,170.27 | 19,625 |
| 2025-07-24 | 46,850.00 | 47,600.00 | 46,450.00 | 46,800.00 | 44,792.39 | 25,312 |
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.