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%WTI98.53▲ 1.42%
← 013120.KQ stock page

DongWon Development Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,670.002,690.002,640.002,685.002,522.9866,549
2024-04-262,640.002,675.002,625.002,675.002,513.5934,267
2024-04-252,620.002,640.002,600.002,640.002,480.7056,352
2024-04-242,620.002,640.002,600.002,625.002,466.6059,452
2024-04-232,590.002,620.002,590.002,620.002,461.9142,534
2024-04-222,600.002,625.002,585.002,610.002,452.5130,863
2024-04-192,640.002,640.002,550.002,620.002,461.91126,671
2024-04-182,595.002,650.002,595.002,620.002,461.9152,449
2024-04-172,645.002,645.002,595.002,605.002,447.8138,982
2024-04-162,620.002,660.002,570.002,610.002,452.51112,922
2024-04-152,620.002,720.002,615.002,685.002,522.9854,288
2024-04-122,670.002,670.002,635.002,645.002,485.4040,408
2024-04-112,635.002,670.002,605.002,660.002,499.4960,491
2024-04-092,680.002,715.002,630.002,665.002,504.1982,544
2024-04-082,710.002,720.002,680.002,690.002,527.6832,703
2024-04-052,730.002,740.002,680.002,700.002,537.0827,240
2024-04-042,665.002,735.002,665.002,730.002,565.2747,534
2024-04-032,675.002,730.002,665.002,675.002,513.5936,964
2024-04-022,730.002,740.002,670.002,695.002,532.3865,956
2024-04-012,685.002,770.002,685.002,725.002,560.5725,168
2024-03-292,695.002,745.002,680.002,730.002,565.2729,079
2024-03-282,740.002,745.002,680.002,695.002,532.3840,961
2024-03-272,715.002,730.002,685.002,720.002,555.8738,381
2024-03-262,750.002,750.002,690.002,715.002,551.1755,506
2024-03-252,765.002,765.002,700.002,745.002,579.3643,259
2024-03-222,770.002,790.002,590.002,765.002,598.16121,071
2024-03-212,625.002,750.002,625.002,750.002,584.0665,097
2024-03-202,650.002,745.002,610.002,720.002,555.8778,616
2024-03-192,655.002,725.002,640.002,685.002,522.9897,038
2024-03-182,700.002,715.002,525.002,680.002,518.29489,631
2024-03-152,765.002,795.002,755.002,770.002,602.8660,414
2024-03-142,805.002,805.002,775.002,790.002,621.6591,745
2024-03-132,815.002,815.002,770.002,810.002,640.4463,481
2024-03-122,790.002,805.002,770.002,785.002,616.9559,924
2024-03-112,865.002,865.002,735.002,765.002,598.16219,715
2024-03-082,935.002,940.002,840.002,865.002,692.12179,370
2024-03-072,945.002,990.002,925.002,935.002,757.9040,102
2024-03-062,950.002,960.002,925.002,940.002,762.6027,505
2024-03-052,945.002,970.002,910.002,950.002,771.9977,527
2024-03-042,995.002,995.002,945.002,945.002,767.3087,361
2024-02-293,000.003,000.002,965.002,995.002,814.2866,960
2024-02-282,995.002,995.002,965.002,970.002,790.7947,079
2024-02-273,015.003,015.002,965.002,970.002,790.7954,977
2024-02-263,000.003,010.002,975.003,000.002,818.9831,644
2024-02-233,030.003,030.002,990.003,000.002,818.9882,394
2024-02-223,030.003,030.003,000.003,000.002,818.9831,157
2024-02-213,035.003,035.003,010.003,015.002,833.0735,130
2024-02-203,025.003,035.003,000.003,020.002,837.7745,054
2024-02-193,025.003,035.002,995.003,020.002,837.7753,186
2024-02-163,090.003,090.003,000.003,025.002,842.47173,104
2024-02-153,125.003,130.003,090.003,095.002,908.2434,853
2024-02-143,120.003,120.003,095.003,100.002,912.9428,150
2024-02-133,100.003,115.003,080.003,110.002,922.3499,892
2024-02-083,135.003,135.003,095.003,105.002,917.6478,884
2024-02-073,135.003,135.003,080.003,100.002,912.9450,717
2024-02-063,140.003,140.003,070.003,085.002,898.8543,469
2024-02-053,090.003,120.003,065.003,100.002,912.9441,583
2024-02-023,070.003,100.003,050.003,090.002,903.5563,858
2024-02-013,040.003,070.003,015.003,050.002,865.9698,288
2024-01-313,060.003,060.003,030.003,040.002,856.5614,733
← NewerPage 11 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.