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%WTI99.76▲ 2.69%
← 013120.KQ stock page

DongWon Development Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,215.003,255.003,215.003,215.002,946.5350,313
2023-11-013,180.003,245.003,180.003,215.002,946.5350,444
2023-10-313,220.003,250.003,170.003,175.002,909.8736,704
2023-10-303,210.003,225.003,170.003,220.002,951.1150,197
2023-10-273,200.003,220.003,180.003,190.002,923.6144,712
2023-10-263,190.003,260.003,160.003,255.002,983.19103,630
2023-10-253,180.003,255.003,165.003,250.002,978.6040,585
2023-10-243,175.003,190.003,120.003,190.002,923.6196,674
2023-10-233,170.003,245.003,165.003,180.002,914.4581,534
2023-10-203,215.003,230.003,165.003,210.002,941.9486,762
2023-10-193,245.003,275.003,200.003,215.002,946.5354,656
2023-10-183,240.003,290.003,225.003,275.003,001.5240,494
2023-10-173,230.003,290.003,220.003,260.002,987.7765,529
2023-10-163,245.003,245.003,205.003,240.002,969.4433,434
2023-10-133,250.003,255.003,215.003,245.002,974.0280,491
2023-10-123,185.003,270.003,185.003,250.002,978.6036,939
2023-10-113,195.003,215.003,185.003,210.002,941.94121,918
2023-10-103,195.003,225.003,165.003,190.002,923.6157,200
2023-10-063,180.003,200.003,170.003,195.002,928.2060,228
2023-10-053,230.003,230.003,180.003,205.002,937.3653,968
2023-10-043,210.003,375.003,175.003,200.002,932.7876,741
2023-09-273,220.003,225.003,175.003,225.002,955.6967,179
2023-09-263,225.003,260.003,205.003,225.002,955.6963,130
2023-09-253,250.003,275.003,225.003,260.002,987.7774,450
2023-09-223,250.003,315.003,250.003,275.003,001.5252,065
2023-09-213,325.003,325.003,280.003,290.003,015.2657,241
2023-09-203,330.003,365.003,305.003,330.003,051.9239,913
2023-09-193,325.003,355.003,305.003,340.003,061.0960,535
2023-09-183,310.003,370.003,250.003,355.003,074.84150,147
2023-09-153,365.003,380.003,315.003,315.003,038.18146,818
2023-09-143,380.003,385.003,350.003,360.003,079.4247,276
2023-09-133,375.003,380.003,360.003,380.003,097.7536,125
2023-09-123,395.003,405.003,360.003,375.003,093.1664,208
2023-09-113,390.003,435.003,380.003,400.003,116.0815,548
2023-09-083,375.003,395.003,360.003,385.003,102.3349,218
2023-09-073,395.003,415.003,375.003,375.003,093.1647,127
2023-09-063,430.003,475.003,385.003,430.003,143.5766,565
2023-09-053,395.003,455.003,385.003,430.003,143.5774,230
2023-09-043,415.003,450.003,370.003,400.003,116.0855,136
2023-09-013,470.003,470.003,410.003,415.003,129.8249,475
2023-08-313,465.003,465.003,410.003,450.003,161.9036,343
2023-08-303,420.003,490.003,415.003,445.003,157.3223,686
2023-08-293,475.003,490.003,435.003,440.003,152.7440,245
2023-08-283,430.003,490.003,410.003,465.003,175.6550,316
2023-08-253,390.003,435.003,380.003,390.003,106.9142,875
2023-08-243,390.003,450.003,385.003,410.003,125.2451,219
2023-08-233,415.003,445.003,375.003,390.003,106.9153,064
2023-08-223,425.003,475.003,410.003,410.003,125.2467,892
2023-08-213,395.003,445.003,370.003,420.003,134.4172,011
2023-08-183,470.003,470.003,395.003,400.003,116.0858,292
2023-08-173,530.003,550.003,410.003,450.003,161.9054,166
2023-08-163,490.003,540.003,435.003,530.003,235.22148,407
2023-08-143,465.003,480.003,420.003,470.003,180.2336,869
2023-08-113,410.003,485.003,410.003,460.003,171.0763,507
2023-08-103,415.003,470.003,365.003,455.003,166.4849,352
2023-08-093,395.003,415.003,365.003,405.003,120.6646,244
2023-08-083,410.003,425.003,375.003,395.003,111.4940,053
2023-08-073,415.003,445.003,350.003,425.003,138.9963,340
2023-08-043,365.003,470.003,345.003,430.003,143.5750,102
2023-08-033,340.003,400.003,310.003,380.003,097.7532,574
← NewerPage 13 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.