See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.35▼ 3.38%
← 013120.KQ stock page

DongWon Development Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,645.002,760.002,620.002,750.002,584.06135,308
2024-07-252,595.002,665.002,570.002,645.002,485.4054,707
2024-07-242,635.002,660.002,595.002,605.002,447.8186,330
2024-07-232,680.002,695.002,610.002,610.002,452.5189,161
2024-07-222,650.002,680.002,605.002,675.002,513.5953,513
2024-07-192,715.002,770.002,635.002,650.002,490.10112,072
2024-07-182,710.002,905.002,690.002,730.002,565.27491,178
2024-07-172,655.002,735.002,630.002,710.002,546.48167,465
2024-07-162,640.002,670.002,620.002,630.002,471.3061,619
2024-07-152,665.002,670.002,595.002,640.002,480.7056,370
2024-07-122,610.002,650.002,600.002,635.002,476.0053,687
2024-07-112,555.002,605.002,545.002,590.002,433.7250,975
2024-07-102,540.002,570.002,540.002,545.002,391.4326,974
2024-07-092,590.002,590.002,545.002,550.002,396.1332,579
2024-07-082,590.002,595.002,545.002,570.002,414.9262,587
2024-07-052,595.002,625.002,565.002,600.002,443.1161,940
2024-07-042,560.002,605.002,545.002,590.002,433.7245,476
2024-07-032,535.002,570.002,525.002,565.002,410.2339,633
2024-07-022,600.002,600.002,535.002,555.002,400.8384,894
2024-07-012,585.002,610.002,550.002,575.002,419.6285,247
2024-06-282,565.002,605.002,560.002,585.002,429.0234,936
2024-06-272,580.002,585.002,555.002,565.002,410.2350,264
2024-06-262,585.002,590.002,555.002,575.002,419.6268,689
2024-06-252,585.002,620.002,565.002,570.002,414.92119,709
2024-06-242,645.002,645.002,595.002,610.002,452.5171,949
2024-06-212,665.002,670.002,620.002,650.002,490.1038,738
2024-06-202,645.002,665.002,610.002,665.002,504.1969,867
2024-06-192,655.002,665.002,620.002,630.002,471.3033,721
2024-06-182,620.002,660.002,600.002,660.002,499.4967,213
2024-06-172,635.002,650.002,580.002,610.002,452.5167,531
2024-06-142,630.002,665.002,625.002,635.002,476.0051,855
2024-06-132,640.002,660.002,630.002,650.002,490.1061,950
2024-06-122,615.002,640.002,580.002,630.002,471.3059,249
2024-06-112,670.002,670.002,585.002,600.002,443.1193,729
2024-06-102,715.002,720.002,635.002,645.002,485.40134,957
2024-06-072,690.002,745.002,680.002,695.002,532.38130,936
2024-06-052,690.002,725.002,680.002,695.002,532.3877,414
2024-06-042,750.002,765.002,685.002,685.002,522.98101,362
2024-06-032,780.002,785.002,720.002,750.002,584.0682,390
2024-05-312,745.002,785.002,730.002,755.002,588.7696,740
2024-05-302,835.002,835.002,635.002,745.002,579.36113,317
2024-05-292,860.002,860.002,830.002,835.002,663.9342,958
2024-05-282,855.002,890.002,835.002,865.002,692.1263,697
2024-05-272,815.002,860.002,815.002,855.002,682.7346,649
2024-05-242,820.002,865.002,785.002,815.002,645.1450,981
2024-05-232,830.002,860.002,760.002,820.002,649.8451,608
2024-05-222,785.002,860.002,750.002,830.002,659.2486,772
2024-05-212,785.002,790.002,740.002,765.002,598.1647,993
2024-05-202,815.002,820.002,750.002,785.002,616.9582,972
2024-05-172,740.002,845.002,715.002,820.002,649.84176,752
2024-05-162,725.002,765.002,690.002,740.002,574.6763,984
2024-05-142,685.002,710.002,675.002,700.002,537.0837,097
2024-05-132,695.002,725.002,670.002,705.002,541.7826,966
2024-05-102,715.002,715.002,690.002,695.002,532.3833,407
2024-05-092,710.002,715.002,695.002,715.002,551.1723,770
2024-05-082,710.002,720.002,695.002,715.002,551.1735,855
2024-05-072,715.002,730.002,690.002,710.002,546.4827,495
2024-05-032,700.002,725.002,685.002,715.002,551.1744,964
2024-05-022,700.002,710.002,680.002,695.002,532.3823,506
2024-04-302,680.002,715.002,655.002,705.002,541.7868,232
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2990.0000 KRW
2024-12-2780.0000 KRW
2023-12-2780.0000 KRW
2022-12-28160.0000 KRW
2021-12-29150.0000 KRW
2020-12-29185.0000 KRW
2019-12-27170.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.