Dongwon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	33,850.00	34,000.00	32,650.00	33,250.00	28,051.49	15,797
2024-10-24	32,700.00	33,900.00	32,700.00	33,850.00	28,557.68	8,491
2024-10-23	32,900.00	33,600.00	32,550.00	33,150.00	27,967.13	8,334
2024-10-22	33,850.00	33,850.00	32,650.00	32,900.00	27,756.21	19,501
2024-10-21	34,500.00	34,500.00	33,650.00	33,900.00	28,599.87	11,796
2024-10-18	35,000.00	35,000.00	34,200.00	34,600.00	29,190.42	14,550
2024-10-17	34,000.00	35,100.00	33,750.00	34,950.00	29,485.70	37,290
2024-10-16	33,000.00	34,400.00	32,500.00	34,400.00	29,021.69	137,141
2024-10-15	32,600.00	33,100.00	32,600.00	33,050.00	27,882.76	14,600
2024-10-14	32,900.00	32,950.00	32,400.00	32,950.00	27,798.39	26,812
2024-10-11	32,100.00	32,550.00	31,800.00	32,500.00	27,418.75	19,482
2024-10-10	32,150.00	32,600.00	31,850.00	32,500.00	27,418.75	26,358
2024-10-08	31,850.00	32,200.00	31,650.00	32,150.00	27,123.47	22,377
2024-10-07	31,200.00	32,150.00	31,000.00	32,050.00	27,039.11	50,723
2024-10-04	30,750.00	31,000.00	30,300.00	30,900.00	26,068.90	25,552
2024-10-02	30,700.00	31,400.00	30,400.00	31,050.00	26,195.45	14,359
2024-09-30	31,350.00	31,700.00	30,950.00	31,000.00	26,153.27	14,575
2024-09-27	31,550.00	31,800.00	31,100.00	31,650.00	26,701.64	16,931
2024-09-26	31,250.00	31,500.00	30,850.00	31,500.00	26,575.10	16,903
2024-09-25	31,300.00	31,550.00	30,600.00	31,100.00	26,237.63	22,103
2024-09-24	31,700.00	31,700.00	31,200.00	31,500.00	26,575.10	12,717
2024-09-23	30,900.00	31,550.00	30,850.00	31,500.00	26,575.10	25,028
2024-09-20	30,600.00	30,900.00	30,550.00	30,850.00	26,026.72	14,814
2024-09-19	30,650.00	30,800.00	30,200.00	30,750.00	25,942.36	15,067
2024-09-13	30,450.00	30,800.00	30,350.00	30,650.00	25,857.99	11,983
2024-09-12	30,000.00	30,900.00	29,800.00	30,550.00	25,773.63	23,585
2024-09-11	30,250.00	30,350.00	29,700.00	30,000.00	25,309.62	11,528
2024-09-10	30,050.00	30,800.00	30,000.00	30,300.00	25,562.71	26,432
2024-09-09	29,850.00	30,650.00	29,500.00	30,100.00	25,393.98	19,106
2024-09-06	29,850.00	30,100.00	29,450.00	29,850.00	25,183.07	22,031
2024-09-05	29,800.00	30,150.00	29,600.00	29,800.00	25,140.88	16,930
2024-09-04	29,950.00	30,250.00	29,500.00	29,700.00	25,056.52	34,916
2024-09-03	30,200.00	30,550.00	30,050.00	30,550.00	25,773.63	13,931
2024-09-02	30,300.00	30,350.00	30,150.00	30,350.00	25,604.89	9,568
2024-08-30	30,550.00	30,550.00	29,900.00	30,350.00	25,604.89	10,656
2024-08-29	30,050.00	30,250.00	29,800.00	30,000.00	25,309.62	11,097
2024-08-28	30,500.00	30,600.00	30,000.00	30,400.00	25,647.08	20,047
2024-08-27	30,200.00	30,900.00	30,150.00	30,700.00	25,900.17	17,750
2024-08-26	30,300.00	30,700.00	30,000.00	30,150.00	25,436.16	22,434
2024-08-23	30,050.00	30,350.00	29,800.00	30,300.00	25,562.71	15,265
2024-08-22	29,900.00	30,500.00	29,800.00	29,900.00	25,225.25	27,252
2024-08-21	29,750.00	30,350.00	29,500.00	30,200.00	25,478.35	19,417
2024-08-20	29,150.00	29,750.00	29,150.00	29,750.00	25,098.70	26,845
2024-08-19	30,150.00	30,250.00	29,150.00	29,300.00	24,719.06	54,699
2024-08-16	31,200.00	31,500.00	29,950.00	30,150.00	25,436.16	80,648
2024-08-14	31,450.00	31,600.00	31,100.00	31,400.00	26,490.73	9,399
2024-08-13	31,500.00	31,500.00	31,050.00	31,100.00	26,237.63	14,628
2024-08-12	31,200.00	31,550.00	30,750.00	31,400.00	26,490.73	15,464
2024-08-09	30,300.00	31,100.00	30,000.00	30,900.00	26,068.90	33,581
2024-08-08	30,500.00	30,500.00	29,750.00	30,050.00	25,351.80	24,817
2024-08-07	29,900.00	30,800.00	29,900.00	30,600.00	25,815.81	16,872
2024-08-06	30,450.00	31,400.00	30,100.00	30,400.00	25,647.08	58,135
2024-08-05	33,100.00	33,100.00	30,000.00	30,450.00	25,689.26	85,855
2024-08-02	33,850.00	33,850.00	32,850.00	33,300.00	28,093.67	27,557
2024-08-01	33,900.00	34,200.00	33,400.00	33,900.00	28,599.87	15,421
2024-07-31	33,350.00	34,000.00	33,200.00	33,650.00	28,388.95	12,554
2024-07-30	33,350.00	33,650.00	33,150.00	33,400.00	28,178.04	15,504
2024-07-29	33,300.00	34,200.00	33,000.00	33,350.00	28,135.86	15,343
2024-07-26	33,050.00	33,350.00	32,650.00	32,800.00	27,671.85	27,596
2024-07-25	33,100.00	33,300.00	32,950.00	33,250.00	28,051.49	16,585

← NewerPage 9 of 21 · 1,222 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.