Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 35,200.00 | 35,650.00 | 34,250.00 | 34,650.00 | 32,155.86 | 23,068 |
| 2025-01-21 | 34,750.00 | 35,450.00 | 34,050.00 | 35,300.00 | 32,759.08 | 31,252 |
| 2025-01-20 | 35,200.00 | 35,400.00 | 34,400.00 | 35,100.00 | 32,573.47 | 7,520 |
| 2025-01-17 | 34,650.00 | 35,400.00 | 34,550.00 | 35,200.00 | 32,666.27 | 8,169 |
| 2025-01-16 | 35,250.00 | 35,500.00 | 34,550.00 | 34,950.00 | 32,434.27 | 15,434 |
| 2025-01-15 | 35,150.00 | 35,600.00 | 34,750.00 | 35,050.00 | 32,527.07 | 17,861 |
| 2025-01-14 | 34,750.00 | 35,250.00 | 34,700.00 | 35,000.00 | 32,480.67 | 5,989 |
| 2025-01-13 | 34,800.00 | 34,800.00 | 33,600.00 | 34,750.00 | 32,248.67 | 8,919 |
| 2025-01-10 | 33,900.00 | 34,900.00 | 33,850.00 | 34,800.00 | 32,295.07 | 8,838 |
| 2025-01-09 | 34,650.00 | 34,650.00 | 34,050.00 | 34,100.00 | 31,645.45 | 4,699 |
| 2025-01-08 | 34,600.00 | 34,800.00 | 34,100.00 | 34,650.00 | 32,155.86 | 8,772 |
| 2025-01-07 | 35,700.00 | 35,700.00 | 34,400.00 | 34,650.00 | 32,155.86 | 7,673 |
| 2025-01-06 | 36,300.00 | 36,300.00 | 35,250.00 | 35,250.00 | 32,712.67 | 12,461 |
| 2025-01-03 | 36,500.00 | 36,750.00 | 35,750.00 | 36,300.00 | 33,687.09 | 10,059 |
| 2025-01-02 | 36,950.00 | 36,950.00 | 35,100.00 | 36,300.00 | 33,687.09 | 24,924 |
| 2024-12-30 | 35,650.00 | 38,000.00 | 35,400.00 | 36,950.00 | 34,290.31 | 33,931 |
| 2024-12-27 | 39,700.00 | 39,750.00 | 39,000.00 | 39,700.00 | 33,493.06 | 29,922 |
| 2024-12-26 | 39,600.00 | 39,900.00 | 39,250.00 | 39,700.00 | 33,493.06 | 47,660 |
| 2024-12-24 | 39,750.00 | 40,000.00 | 39,300.00 | 39,600.00 | 33,408.69 | 38,635 |
| 2024-12-23 | 38,400.00 | 39,600.00 | 37,750.00 | 39,500.00 | 33,324.33 | 41,837 |
| 2024-12-20 | 38,750.00 | 39,400.00 | 38,300.00 | 38,400.00 | 32,396.31 | 15,001 |
| 2024-12-19 | 39,450.00 | 39,450.00 | 38,300.00 | 38,700.00 | 32,649.40 | 29,287 |
| 2024-12-18 | 39,100.00 | 39,900.00 | 38,900.00 | 39,800.00 | 33,577.42 | 39,438 |
| 2024-12-17 | 39,250.00 | 39,600.00 | 38,550.00 | 39,150.00 | 33,029.05 | 19,576 |
| 2024-12-16 | 38,800.00 | 39,500.00 | 38,550.00 | 39,200.00 | 33,071.23 | 41,596 |
| 2024-12-13 | 38,100.00 | 38,900.00 | 37,600.00 | 38,350.00 | 32,354.13 | 42,899 |
| 2024-12-12 | 36,700.00 | 37,900.00 | 36,400.00 | 37,850.00 | 31,932.30 | 48,635 |
| 2024-12-11 | 35,750.00 | 36,750.00 | 35,750.00 | 36,400.00 | 30,709.00 | 22,960 |
| 2024-12-10 | 35,000.00 | 35,900.00 | 34,650.00 | 35,800.00 | 30,202.81 | 28,000 |
| 2024-12-09 | 35,500.00 | 35,500.00 | 33,950.00 | 34,550.00 | 29,148.24 | 15,698 |
| 2024-12-06 | 36,850.00 | 36,850.00 | 35,250.00 | 35,750.00 | 30,160.63 | 29,385 |
| 2024-12-05 | 37,000.00 | 37,150.00 | 36,150.00 | 36,800.00 | 31,046.46 | 34,844 |
| 2024-12-04 | 36,000.00 | 37,150.00 | 36,000.00 | 37,050.00 | 31,257.38 | 38,148 |
| 2024-12-03 | 36,650.00 | 37,100.00 | 36,050.00 | 36,900.00 | 31,130.83 | 27,189 |
| 2024-12-02 | 37,250.00 | 37,250.00 | 35,700.00 | 36,650.00 | 30,919.91 | 52,020 |
| 2024-11-29 | 37,100.00 | 37,650.00 | 36,500.00 | 37,250.00 | 31,426.11 | 56,009 |
| 2024-11-28 | 35,450.00 | 37,500.00 | 35,000.00 | 37,100.00 | 31,299.56 | 87,866 |
| 2024-11-27 | 34,450.00 | 35,300.00 | 34,200.00 | 35,200.00 | 29,696.62 | 57,005 |
| 2024-11-26 | 33,800.00 | 34,450.00 | 33,550.00 | 34,450.00 | 29,063.88 | 14,407 |
| 2024-11-25 | 33,650.00 | 33,850.00 | 33,200.00 | 33,800.00 | 28,515.50 | 10,384 |
| 2024-11-22 | 33,400.00 | 33,650.00 | 33,000.00 | 33,600.00 | 28,346.77 | 14,576 |
| 2024-11-21 | 33,250.00 | 33,500.00 | 32,900.00 | 33,350.00 | 28,135.86 | 4,255 |
| 2024-11-20 | 32,850.00 | 33,400.00 | 32,600.00 | 33,300.00 | 28,093.67 | 11,646 |
| 2024-11-19 | 32,800.00 | 33,200.00 | 32,450.00 | 32,850.00 | 27,714.03 | 6,457 |
| 2024-11-18 | 32,900.00 | 32,950.00 | 32,400.00 | 32,750.00 | 27,629.66 | 8,062 |
| 2024-11-15 | 32,100.00 | 32,900.00 | 31,900.00 | 32,900.00 | 27,756.21 | 9,670 |
| 2024-11-14 | 32,350.00 | 32,700.00 | 32,100.00 | 32,700.00 | 27,587.48 | 5,238 |
| 2024-11-13 | 33,450.00 | 33,550.00 | 32,450.00 | 32,600.00 | 27,503.12 | 9,005 |
| 2024-11-12 | 34,300.00 | 34,300.00 | 32,950.00 | 33,600.00 | 28,346.77 | 15,009 |
| 2024-11-11 | 34,450.00 | 34,750.00 | 33,800.00 | 34,350.00 | 28,979.51 | 8,260 |
| 2024-11-08 | 34,200.00 | 34,500.00 | 33,800.00 | 34,450.00 | 29,063.88 | 6,272 |
| 2024-11-07 | 34,400.00 | 34,600.00 | 33,850.00 | 33,900.00 | 28,599.87 | 8,198 |
| 2024-11-06 | 34,800.00 | 34,900.00 | 33,900.00 | 34,550.00 | 29,148.24 | 21,440 |
| 2024-11-05 | 34,900.00 | 34,950.00 | 34,350.00 | 34,900.00 | 29,443.52 | 9,668 |
| 2024-11-04 | 34,500.00 | 34,900.00 | 34,100.00 | 34,900.00 | 29,443.52 | 20,583 |
| 2024-11-01 | 33,200.00 | 34,500.00 | 33,200.00 | 34,500.00 | 29,106.06 | 28,764 |
| 2024-10-31 | 33,750.00 | 33,950.00 | 33,050.00 | 33,750.00 | 28,473.32 | 12,167 |
| 2024-10-30 | 33,600.00 | 33,850.00 | 33,250.00 | 33,700.00 | 28,431.13 | 7,515 |
| 2024-10-29 | 33,400.00 | 34,000.00 | 33,250.00 | 33,700.00 | 28,431.13 | 16,182 |
| 2024-10-28 | 33,250.00 | 33,900.00 | 33,050.00 | 33,850.00 | 28,557.68 | 6,641 |
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.