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%WTI99.52▲ 2.44%
← 013120.KQ stock page

DongWon Development Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,320.003,400.003,310.003,355.003,074.8446,838
2023-08-013,330.003,350.003,310.003,320.003,042.7656,775
2023-07-313,295.003,355.003,295.003,330.003,051.9244,083
2023-07-283,325.003,365.003,285.003,315.003,038.1886,000
2023-07-273,325.003,390.003,300.003,315.003,038.1897,258
2023-07-263,375.003,385.003,250.003,340.003,061.09220,785
2023-07-253,420.003,420.003,350.003,380.003,097.75120,481
2023-07-243,380.003,435.003,360.003,430.003,143.57117,794
2023-07-213,390.003,440.003,345.003,415.003,129.8260,953
2023-07-203,390.003,465.003,345.003,390.003,106.9160,105
2023-07-193,445.003,475.003,380.003,390.003,106.9140,089
2023-07-183,440.003,440.003,380.003,405.003,120.6688,227
2023-07-173,435.003,480.003,400.003,455.003,166.4880,136
2023-07-143,405.003,440.003,355.003,435.003,148.15101,286
2023-07-133,350.003,530.003,335.003,415.003,129.82162,976
2023-07-123,355.003,395.003,325.003,350.003,070.25117,591
2023-07-113,400.003,400.003,345.003,355.003,074.8439,934
2023-07-103,360.003,390.003,300.003,390.003,106.9190,768
2023-07-073,350.003,375.003,285.003,360.003,079.42152,955
2023-07-063,435.003,440.003,320.003,355.003,074.84273,898
2023-07-053,450.003,490.003,430.003,435.003,148.15107,991
2023-07-043,505.003,520.003,465.003,475.003,184.8175,043
2023-07-033,545.003,545.003,485.003,505.003,212.31104,240
2023-06-303,495.003,520.003,485.003,510.003,216.8995,028
2023-06-293,500.003,515.003,480.003,485.003,193.9877,855
2023-06-283,550.003,550.003,485.003,500.003,207.7399,494
2023-06-273,495.003,550.003,465.003,550.003,253.5582,680
2023-06-263,475.003,510.003,460.003,495.003,203.1487,271
2023-06-233,600.003,600.003,495.003,495.003,203.14106,261
2023-06-223,480.003,580.003,460.003,565.003,267.3090,293
2023-06-213,555.003,555.003,480.003,480.003,189.40114,881
2023-06-203,555.003,640.003,530.003,555.003,258.13204,916
2023-06-193,480.003,555.003,450.003,550.003,253.55174,457
2023-06-163,440.003,480.003,425.003,480.003,189.4050,817
2023-06-153,415.003,450.003,405.003,445.003,157.3267,638
2023-06-143,475.003,515.003,440.003,450.003,161.9077,878
2023-06-133,470.003,485.003,435.003,460.003,171.0792,950
2023-06-123,570.003,570.003,460.003,470.003,180.2392,882
2023-06-093,530.003,530.003,480.003,520.003,226.0646,162
2023-06-083,510.003,520.003,445.003,510.003,216.8993,819
2023-06-073,480.003,540.003,425.003,505.003,212.3162,939
2023-06-053,495.003,495.003,415.003,480.003,189.4064,419
2023-06-023,370.003,440.003,350.003,425.003,138.9953,525
2023-06-013,390.003,495.003,330.003,365.003,084.00231,539
2023-05-313,440.003,485.003,385.003,390.003,106.9179,771
2023-05-303,480.003,480.003,395.003,440.003,152.74111,692
2023-05-263,545.003,550.003,400.003,450.003,161.90114,666
2023-05-253,515.003,530.003,480.003,480.003,189.4045,118
2023-05-243,540.003,555.003,500.003,515.003,221.4774,912
2023-05-233,585.003,600.003,530.003,540.003,244.3960,627
2023-05-223,535.003,585.003,520.003,570.003,271.8881,469
2023-05-193,530.003,580.003,510.003,550.003,253.5543,157
2023-05-183,510.003,535.003,485.003,520.003,226.0657,660
2023-05-173,460.003,515.003,445.003,475.003,184.8139,011
2023-05-163,515.003,535.003,460.003,460.003,171.07154,069
2023-05-153,535.003,575.003,510.003,535.003,239.8070,069
2023-05-123,550.003,550.003,510.003,535.003,239.8024,827
2023-05-113,565.003,565.003,515.003,550.003,253.55110,734
2023-05-103,510.003,550.003,460.003,535.003,239.8059,912
2023-05-093,565.003,565.003,490.003,495.003,203.1458,709
← NewerPage 14 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.