Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 47,700.00 | 47,750.00 | 46,600.00 | 47,000.00 | 44,983.81 | 21,135 |
| 2025-07-22 | 47,000.00 | 47,850.00 | 46,550.00 | 47,400.00 | 45,366.65 | 30,264 |
| 2025-07-21 | 47,700.00 | 48,150.00 | 46,450.00 | 46,900.00 | 44,888.10 | 55,897 |
| 2025-07-18 | 48,000.00 | 48,200.00 | 47,500.00 | 48,050.00 | 45,988.77 | 32,392 |
| 2025-07-17 | 48,150.00 | 48,300.00 | 47,600.00 | 48,050.00 | 45,988.77 | 30,730 |
| 2025-07-16 | 49,050.00 | 49,200.00 | 47,800.00 | 48,000.00 | 45,940.91 | 48,348 |
| 2025-07-15 | 49,650.00 | 49,800.00 | 49,050.00 | 49,200.00 | 47,089.44 | 44,940 |
| 2025-07-14 | 49,200.00 | 50,000.00 | 49,000.00 | 49,650.00 | 47,520.13 | 32,321 |
| 2025-07-11 | 49,950.00 | 50,100.00 | 49,150.00 | 49,350.00 | 47,233.00 | 29,710 |
| 2025-07-10 | 50,000.00 | 50,300.00 | 49,200.00 | 50,000.00 | 47,855.12 | 30,663 |
| 2025-07-09 | 48,500.00 | 51,000.00 | 48,400.00 | 50,500.00 | 48,333.67 | 70,785 |
| 2025-07-08 | 48,450.00 | 49,250.00 | 48,300.00 | 48,900.00 | 46,802.31 | 36,253 |
| 2025-07-07 | 49,150.00 | 50,100.00 | 48,550.00 | 48,700.00 | 46,610.89 | 29,148 |
| 2025-07-04 | 51,200.00 | 51,300.00 | 48,400.00 | 48,750.00 | 46,658.74 | 58,601 |
| 2025-07-03 | 52,300.00 | 53,400.00 | 50,800.00 | 51,300.00 | 49,099.35 | 47,984 |
| 2025-07-02 | 53,300.00 | 55,400.00 | 50,000.00 | 52,700.00 | 50,439.29 | 134,530 |
| 2025-07-01 | 47,300.00 | 52,100.00 | 47,000.00 | 50,900.00 | 48,716.51 | 152,762 |
| 2025-06-30 | 46,100.00 | 47,900.00 | 45,850.00 | 47,250.00 | 45,223.09 | 44,631 |
| 2025-06-27 | 47,100.00 | 47,100.00 | 45,350.00 | 45,650.00 | 43,691.72 | 61,671 |
| 2025-06-26 | 47,050.00 | 47,050.00 | 45,400.00 | 46,650.00 | 44,648.83 | 54,424 |
| 2025-06-25 | 47,300.00 | 47,700.00 | 46,150.00 | 47,250.00 | 45,223.09 | 43,701 |
| 2025-06-24 | 48,250.00 | 48,750.00 | 46,750.00 | 47,050.00 | 45,031.67 | 63,498 |
| 2025-06-23 | 48,800.00 | 49,050.00 | 47,050.00 | 48,000.00 | 45,940.91 | 51,268 |
| 2025-06-20 | 49,000.00 | 50,700.00 | 48,200.00 | 49,650.00 | 47,520.13 | 79,622 |
| 2025-06-19 | 46,700.00 | 48,900.00 | 46,100.00 | 48,600.00 | 46,515.17 | 81,186 |
| 2025-06-18 | 47,650.00 | 48,200.00 | 46,600.00 | 46,700.00 | 44,696.68 | 43,494 |
| 2025-06-17 | 48,150.00 | 49,500.00 | 46,900.00 | 48,200.00 | 46,132.33 | 72,190 |
| 2025-06-16 | 46,100.00 | 47,400.00 | 45,500.00 | 47,400.00 | 45,366.65 | 47,273 |
| 2025-06-13 | 48,700.00 | 49,000.00 | 45,700.00 | 46,300.00 | 44,313.84 | 121,174 |
| 2025-06-12 | 50,300.00 | 50,300.00 | 48,400.00 | 48,400.00 | 46,323.75 | 151,402 |
| 2025-06-11 | 48,600.00 | 49,400.00 | 47,700.00 | 48,700.00 | 46,610.89 | 53,038 |
| 2025-06-10 | 50,500.00 | 51,000.00 | 47,950.00 | 48,700.00 | 46,610.89 | 84,841 |
| 2025-06-09 | 47,150.00 | 51,200.00 | 47,100.00 | 50,200.00 | 48,046.54 | 141,369 |
| 2025-06-05 | 47,500.00 | 47,500.00 | 45,400.00 | 46,100.00 | 44,122.42 | 53,457 |
| 2025-06-04 | 47,200.00 | 47,500.00 | 46,000.00 | 46,850.00 | 44,840.25 | 51,855 |
| 2025-06-02 | 47,000.00 | 47,500.00 | 45,450.00 | 46,300.00 | 44,313.84 | 29,896 |
| 2025-05-30 | 47,400.00 | 47,650.00 | 46,500.00 | 46,500.00 | 44,505.26 | 27,362 |
| 2025-05-29 | 44,850.00 | 47,300.00 | 44,550.00 | 47,100.00 | 45,079.52 | 107,611 |
| 2025-05-28 | 45,250.00 | 45,250.00 | 44,300.00 | 44,650.00 | 42,734.62 | 28,525 |
| 2025-05-27 | 45,350.00 | 46,200.00 | 44,100.00 | 44,600.00 | 42,686.77 | 49,855 |
| 2025-05-26 | 45,700.00 | 46,050.00 | 44,750.00 | 45,300.00 | 43,356.74 | 40,748 |
| 2025-05-23 | 45,350.00 | 45,850.00 | 45,100.00 | 45,500.00 | 43,548.16 | 19,181 |
| 2025-05-22 | 45,350.00 | 46,250.00 | 45,050.00 | 45,200.00 | 43,261.03 | 33,589 |
| 2025-05-21 | 46,850.00 | 46,850.00 | 45,200.00 | 45,500.00 | 43,548.16 | 47,264 |
| 2025-05-20 | 46,650.00 | 47,800.00 | 45,750.00 | 46,100.00 | 44,122.42 | 55,299 |
| 2025-05-19 | 43,950.00 | 47,000.00 | 43,050.00 | 46,300.00 | 44,313.84 | 138,355 |
| 2025-05-16 | 43,750.00 | 44,000.00 | 42,700.00 | 43,700.00 | 41,825.37 | 34,676 |
| 2025-05-15 | 42,500.00 | 43,800.00 | 42,500.00 | 43,450.00 | 41,586.10 | 68,836 |
| 2025-05-14 | 41,800.00 | 43,400.00 | 41,500.00 | 42,950.00 | 41,107.55 | 60,079 |
| 2025-05-13 | 41,650.00 | 42,150.00 | 40,850.00 | 41,700.00 | 39,911.17 | 37,688 |
| 2025-05-12 | 42,950.00 | 42,950.00 | 41,500.00 | 41,650.00 | 39,863.31 | 35,047 |
| 2025-05-09 | 42,500.00 | 43,050.00 | 41,950.00 | 42,750.00 | 40,916.13 | 50,230 |
| 2025-05-08 | 43,600.00 | 43,900.00 | 41,950.00 | 42,250.00 | 40,437.57 | 47,576 |
| 2025-05-07 | 41,800.00 | 43,100.00 | 41,550.00 | 42,900.00 | 41,059.69 | 56,259 |
| 2025-05-02 | 42,100.00 | 42,300.00 | 41,250.00 | 41,750.00 | 39,959.02 | 33,228 |
| 2025-04-30 | 40,900.00 | 42,000.00 | 40,100.00 | 41,650.00 | 39,863.31 | 55,486 |
| 2025-04-29 | 40,250.00 | 41,450.00 | 40,200.00 | 41,100.00 | 39,336.91 | 28,825 |
| 2025-04-28 | 41,000.00 | 41,000.00 | 39,200.00 | 40,550.00 | 38,810.50 | 55,903 |
| 2025-04-25 | 41,750.00 | 41,750.00 | 40,050.00 | 41,150.00 | 39,384.76 | 79,295 |
| 2025-04-24 | 42,000.00 | 42,100.00 | 41,150.00 | 41,200.00 | 39,432.62 | 36,109 |
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.