Dongwon Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	43,150.00	43,450.00	41,700.00	41,850.00	40,054.73	47,949
2025-04-22	42,550.00	44,350.00	42,200.00	43,250.00	41,394.68	59,741
2025-04-21	41,800.00	43,400.00	41,550.00	42,700.00	40,868.27	85,177
2025-04-18	42,250.00	42,600.00	40,100.00	42,100.00	40,294.01	69,335
2025-04-17	41,750.00	44,600.00	41,050.00	42,700.00	40,868.27	166,986
2025-04-16	39,450.00	42,700.00	39,100.00	42,200.00	40,389.72	204,597
2025-04-15	38,850.00	40,750.00	37,800.00	39,900.00	38,188.38	253,960
2025-04-14	35,800.00	36,400.00	35,350.00	36,000.00	34,455.69	11,684
2025-04-11	34,950.00	36,600.00	34,850.00	35,700.00	34,168.55	19,884
2025-04-10	34,350.00	35,200.00	34,050.00	35,200.00	33,690.00	17,343
2025-04-09	34,650.00	34,650.00	33,350.00	33,900.00	32,445.77	12,406
2025-04-08	34,700.00	35,450.00	34,250.00	34,400.00	32,924.32	7,766
2025-04-07	35,400.00	35,650.00	34,450.00	34,650.00	33,163.60	19,223
2025-04-04	35,150.00	35,600.00	34,750.00	35,550.00	34,024.99	11,300
2025-04-03	34,900.00	36,300.00	34,250.00	35,250.00	33,737.86	11,278
2025-04-02	35,050.00	35,200.00	34,450.00	35,200.00	33,690.00	13,326
2025-04-01	34,700.00	35,800.00	34,700.00	35,000.00	33,498.58	13,756
2025-03-31	35,500.00	35,550.00	34,000.00	34,700.00	33,211.45	15,482
2025-03-28	35,600.00	36,050.00	34,950.00	35,700.00	34,168.55	20,836
2025-03-27	37,400.00	37,500.00	36,100.00	36,200.00	33,594.29	41,097
2025-03-26	37,100.00	37,700.00	37,000.00	37,250.00	34,568.71	6,614
2025-03-25	37,800.00	37,900.00	36,600.00	37,250.00	34,568.71	9,943
2025-03-24	37,600.00	38,150.00	37,500.00	37,800.00	35,079.12	11,652
2025-03-21	37,800.00	38,000.00	37,200.00	38,000.00	35,264.73	21,260
2025-03-20	36,550.00	37,900.00	36,450.00	37,800.00	35,079.12	51,313
2025-03-19	36,450.00	36,950.00	36,150.00	36,650.00	34,011.90	16,963
2025-03-18	36,400.00	36,700.00	36,000.00	36,400.00	33,779.90	17,739
2025-03-17	36,350.00	36,500.00	35,550.00	36,500.00	33,872.70	25,644
2025-03-14	35,700.00	36,400.00	35,450.00	36,200.00	33,594.29	33,534
2025-03-13	35,900.00	36,100.00	34,000.00	35,650.00	33,083.88	14,766
2025-03-12	35,650.00	35,850.00	35,250.00	35,750.00	33,176.68	11,786
2025-03-11	35,950.00	35,950.00	35,200.00	35,650.00	33,083.88	16,244
2025-03-10	36,250.00	36,400.00	35,800.00	36,000.00	33,408.69	8,708
2025-03-07	35,850.00	36,450.00	35,700.00	36,300.00	33,687.09	22,961
2025-03-06	35,850.00	36,300.00	35,550.00	35,850.00	33,269.49	18,810
2025-03-05	35,350.00	36,200.00	35,350.00	35,600.00	33,037.48	20,440
2025-03-04	34,600.00	35,500.00	34,600.00	35,350.00	32,805.48	9,806
2025-02-28	35,650.00	35,750.00	35,000.00	35,100.00	32,573.47	18,652
2025-02-27	35,500.00	36,100.00	35,200.00	35,650.00	33,083.88	13,503
2025-02-26	36,500.00	36,550.00	35,450.00	35,500.00	32,944.68	16,988
2025-02-25	36,800.00	37,000.00	36,150.00	36,350.00	33,733.50	14,296
2025-02-24	35,100.00	37,100.00	34,950.00	36,800.00	34,151.10	76,896
2025-02-21	34,550.00	35,200.00	34,550.00	35,050.00	32,527.07	17,762
2025-02-20	34,550.00	35,100.00	34,350.00	34,650.00	32,155.86	16,785
2025-02-19	34,100.00	34,550.00	33,900.00	34,450.00	31,970.26	30,809
2025-02-18	33,800.00	34,100.00	33,350.00	34,050.00	31,599.05	18,835
2025-02-17	34,200.00	34,250.00	33,450.00	33,800.00	31,367.05	23,532
2025-02-14	34,400.00	34,600.00	33,700.00	34,200.00	31,738.25	19,239
2025-02-13	34,550.00	34,600.00	34,050.00	34,350.00	31,877.46	10,343
2025-02-12	34,250.00	34,650.00	34,100.00	34,550.00	32,063.06	20,175
2025-02-11	33,850.00	34,200.00	33,500.00	34,150.00	31,691.85	19,725
2025-02-10	33,600.00	34,100.00	33,200.00	33,650.00	31,227.84	28,936
2025-02-07	33,050.00	34,000.00	32,800.00	33,400.00	30,995.84	23,248
2025-02-06	33,300.00	33,700.00	33,050.00	33,300.00	30,903.04	19,584
2025-02-05	33,100.00	33,400.00	32,800.00	33,300.00	30,903.04	19,193
2025-02-04	32,600.00	33,500.00	32,550.00	33,100.00	30,717.43	12,155
2025-02-03	33,350.00	33,400.00	32,550.00	32,700.00	30,346.23	17,624
2025-01-31	34,200.00	34,200.00	33,150.00	33,650.00	31,227.84	10,945
2025-01-24	34,500.00	34,600.00	33,700.00	34,200.00	31,738.25	16,167
2025-01-23	34,700.00	34,750.00	33,800.00	34,500.00	32,016.66	10,665

← NewerPage 7 of 21 · 1,219 trading daysOlder →

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.