Dongwon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 35,650.00 | 36,800.00 | 35,650.00 | 36,050.00 | 36,050.00 | 36,656 |
| 2026-10-15 | 35,500.00 | 35,750.00 | 34,700.00 | 35,650.00 | 35,650.00 | 39,563 |
| 2026-10-14 | 35,100.00 | 35,700.00 | 34,750.00 | 35,400.00 | 35,400.00 | 28,424 |
| 2026-10-13 | 35,150.00 | 35,150.00 | 34,250.00 | 34,900.00 | 34,900.00 | 31,598 |
| 2026-10-12 | 34,850.00 | 35,450.00 | 34,700.00 | 35,100.00 | 35,100.00 | 24,445 |
| 2026-10-08 | 35,000.00 | 35,200.00 | 34,700.00 | 34,850.00 | 34,850.00 | 32,773 |
| 2026-10-07 | 35,000.00 | 35,300.00 | 34,750.00 | 35,150.00 | 35,150.00 | 18,057 |
| 2026-10-06 | 35,500.00 | 35,600.00 | 34,800.00 | 35,300.00 | 35,300.00 | 28,232 |
| 2026-10-02 | 35,400.00 | 35,450.00 | 34,900.00 | 35,350.00 | 35,350.00 | 16,490 |
| 2026-10-01 | 35,650.00 | 35,650.00 | 35,100.00 | 35,400.00 | 35,400.00 | 18,677 |
| 2026-09-30 | 35,650.00 | 35,700.00 | 35,250.00 | 35,300.00 | 35,300.00 | 17,433 |
| 2026-09-29 | 36,050.00 | 36,050.00 | 35,300.00 | 35,600.00 | 35,600.00 | 22,662 |
| 2026-09-28 | 35,250.00 | 36,250.00 | 35,050.00 | 36,250.00 | 36,250.00 | 27,560 |
| 2026-09-23 | 35,200.00 | 35,300.00 | 34,800.00 | 35,200.00 | 35,200.00 | 31,997 |
| 2026-09-22 | 35,200.00 | 35,600.00 | 34,850.00 | 35,200.00 | 35,200.00 | 27,037 |
| 2026-09-21 | 35,700.00 | 35,900.00 | 35,100.00 | 35,500.00 | 35,500.00 | 19,615 |
| 2026-09-18 | 36,250.00 | 36,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | 32,387 |
| 2026-09-17 | 36,500.00 | 36,500.00 | 35,900.00 | 36,200.00 | 36,200.00 | 22,628 |
| 2026-09-16 | 37,250.00 | 37,300.00 | 36,050.00 | 36,200.00 | 36,200.00 | 19,812 |
| 2026-09-15 | 37,450.00 | 37,650.00 | 36,450.00 | 36,650.00 | 36,650.00 | 38,458 |
| 2026-09-14 | 37,600.00 | 38,300.00 | 37,500.00 | 37,850.00 | 37,850.00 | 26,804 |
| 2026-09-11 | 37,150.00 | 38,350.00 | 37,150.00 | 38,200.00 | 38,200.00 | 28,158 |
| 2026-09-10 | 37,300.00 | 37,850.00 | 37,150.00 | 37,500.00 | 37,500.00 | 53,582 |
| 2026-09-09 | 37,650.00 | 37,700.00 | 37,200.00 | 37,450.00 | 37,450.00 | 44,674 |
| 2026-09-08 | 38,250.00 | 38,250.00 | 37,350.00 | 37,650.00 | 37,650.00 | 41,131 |
| 2026-09-07 | 38,100.00 | 38,450.00 | 37,500.00 | 37,800.00 | 37,800.00 | 45,503 |
| 2026-09-04 | 38,050.00 | 38,350.00 | 37,700.00 | 38,100.00 | 38,100.00 | 29,379 |
| 2026-09-03 | 37,800.00 | 38,600.00 | 37,350.00 | 37,850.00 | 37,850.00 | 34,444 |
| 2026-09-02 | 37,850.00 | 37,950.00 | 37,250.00 | 37,800.00 | 37,800.00 | 44,695 |
| 2026-09-01 | 38,050.00 | 38,650.00 | 37,800.00 | 37,950.00 | 37,950.00 | 36,495 |
| 2026-08-31 | 38,200.00 | 38,750.00 | 37,750.00 | 38,450.00 | 38,450.00 | 38,723 |
| 2026-08-28 | 37,050.00 | 38,650.00 | 36,750.00 | 38,650.00 | 38,650.00 | 41,480 |
| 2026-08-27 | 38,950.00 | 39,150.00 | 37,500.00 | 37,750.00 | 37,150.00 | 48,037 |
| 2026-08-26 | 38,850.00 | 39,150.00 | 38,050.00 | 38,600.00 | 37,986.49 | 42,907 |
| 2026-08-25 | 38,200.00 | 38,850.00 | 37,900.00 | 38,800.00 | 38,183.31 | 44,210 |
| 2026-08-24 | 37,800.00 | 38,400.00 | 37,400.00 | 38,300.00 | 37,691.26 | 24,966 |
| 2026-08-21 | 37,550.00 | 37,900.00 | 37,100.00 | 37,750.00 | 37,150.00 | 47,980 |
| 2026-08-20 | 36,900.00 | 38,450.00 | 36,700.00 | 37,950.00 | 37,346.82 | 68,268 |
| 2026-08-19 | 37,350.00 | 37,350.00 | 36,450.00 | 36,800.00 | 36,215.10 | 57,283 |
| 2026-08-18 | 37,700.00 | 38,400.00 | 37,050.00 | 38,000.00 | 37,396.03 | 33,732 |
| 2026-08-14 | 37,200.00 | 38,150.00 | 36,950.00 | 37,550.00 | 36,953.18 | 43,803 |
| 2026-08-13 | 37,000.00 | 38,700.00 | 36,900.00 | 36,900.00 | 36,313.51 | 107,762 |
| 2026-08-12 | 37,150.00 | 37,450.00 | 36,200.00 | 36,300.00 | 35,723.05 | 58,213 |
| 2026-08-11 | 37,800.00 | 37,950.00 | 36,600.00 | 37,100.00 | 36,510.33 | 64,457 |
| 2026-08-10 | 37,750.00 | 38,050.00 | 37,200.00 | 37,750.00 | 37,150.00 | 25,046 |
| 2026-08-07 | 36,950.00 | 37,750.00 | 36,800.00 | 37,750.00 | 37,150.00 | 39,343 |
| 2026-08-06 | 36,350.00 | 37,250.00 | 36,250.00 | 37,000.00 | 36,411.92 | 49,568 |
| 2026-08-05 | 36,750.00 | 37,650.00 | 36,000.00 | 36,200.00 | 35,624.64 | 44,427 |
| 2026-08-04 | 34,850.00 | 37,100.00 | 34,800.00 | 36,950.00 | 36,362.72 | 75,979 |
| 2026-08-03 | 35,150.00 | 36,050.00 | 34,650.00 | 35,150.00 | 34,591.32 | 40,923 |
| 2026-07-31 | 35,050.00 | 35,550.00 | 34,350.00 | 35,400.00 | 34,837.35 | 69,342 |
| 2026-07-30 | 34,150.00 | 35,600.00 | 34,100.00 | 35,150.00 | 34,591.32 | 51,566 |
| 2026-07-29 | 34,950.00 | 35,950.00 | 33,350.00 | 34,450.00 | 33,902.45 | 74,737 |
| 2026-07-28 | 35,000.00 | 35,400.00 | 34,200.00 | 34,950.00 | 34,394.50 | 39,871 |
| 2026-07-27 | 35,200.00 | 35,600.00 | 34,650.00 | 35,150.00 | 34,591.32 | 17,951 |
| 2026-07-24 | 33,700.00 | 35,800.00 | 33,700.00 | 35,150.00 | 34,591.32 | 58,993 |
| 2026-07-23 | 33,300.00 | 34,650.00 | 33,300.00 | 34,350.00 | 33,804.04 | 37,499 |
| 2026-07-22 | 33,250.00 | 34,150.00 | 33,200.00 | 33,450.00 | 32,918.34 | 37,802 |
| 2026-07-21 | 32,600.00 | 33,850.00 | 32,600.00 | 33,200.00 | 32,672.32 | 34,884 |
| 2026-07-20 | 33,650.00 | 33,650.00 | 32,050.00 | 32,900.00 | 32,377.09 | 49,502 |
Page 1 of 21 · 1,221 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.