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%WTI99.28▲ 2.19%
← 013120.KQ stock page

DongWon Development Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,510.003,540.003,475.003,540.003,244.3984,646
2023-05-043,490.003,520.003,450.003,510.003,216.8947,760
2023-05-033,500.003,505.003,455.003,480.003,189.4072,982
2023-05-023,520.003,525.003,475.003,500.003,207.7376,847
2023-04-283,450.003,550.003,410.003,515.003,221.4771,882
2023-04-273,475.003,480.003,385.003,435.003,148.15102,290
2023-04-263,425.003,500.003,420.003,475.003,184.8136,199
2023-04-253,490.003,575.003,430.003,450.003,161.9067,012
2023-04-243,555.003,570.003,470.003,525.003,230.6479,674
2023-04-213,500.003,560.003,455.003,555.003,258.1392,371
2023-04-203,570.003,570.003,495.003,535.003,239.8077,824
2023-04-193,560.003,580.003,490.003,530.003,235.2294,053
2023-04-183,570.003,570.003,480.003,530.003,235.22167,000
2023-04-173,520.003,570.003,480.003,530.003,235.22311,135
2023-04-143,405.003,520.003,405.003,515.003,221.47199,624
2023-04-133,390.003,420.003,345.003,405.003,120.6662,876
2023-04-123,360.003,420.003,360.003,395.003,111.49111,781
2023-04-113,305.003,395.003,270.003,390.003,106.9186,337
2023-04-103,350.003,375.003,295.003,305.003,029.0180,508
2023-04-073,420.003,420.003,340.003,375.003,093.1658,764
2023-04-063,370.003,410.003,335.003,400.003,116.0878,980
2023-04-053,380.003,410.003,335.003,400.003,116.08115,056
2023-04-043,390.003,405.003,335.003,400.003,116.08139,831
2023-04-033,325.003,405.003,315.003,400.003,116.08188,726
2023-03-313,230.003,320.003,230.003,315.003,038.1898,195
2023-03-303,230.003,260.003,195.003,230.002,960.2757,351
2023-03-293,150.003,240.003,150.003,200.002,932.7857,376
2023-03-283,115.003,185.003,105.003,180.002,914.45103,897
2023-03-273,150.003,155.003,070.003,090.002,831.96108,518
2023-03-243,125.003,160.003,110.003,130.002,868.62160,462
2023-03-233,190.003,190.003,100.003,135.002,873.2195,718
2023-03-223,205.003,215.003,190.003,195.002,928.2061,318
2023-03-213,225.003,250.003,185.003,205.002,937.3681,418
2023-03-203,260.003,265.003,210.003,220.002,951.1142,172
2023-03-173,230.003,265.003,175.003,260.002,987.7784,076
2023-03-163,195.003,240.003,150.003,190.002,923.6173,953
2023-03-153,245.003,260.003,200.003,240.002,969.4494,219
2023-03-143,295.003,295.003,195.003,200.002,932.7886,943
2023-03-133,220.003,305.003,210.003,290.003,015.26117,625
2023-03-103,370.003,370.003,275.003,300.003,024.4380,436
2023-03-093,365.003,395.003,315.003,395.003,111.4958,128
2023-03-083,400.003,400.003,330.003,350.003,070.25104,558
2023-03-073,365.003,410.003,325.003,400.003,116.0883,411
2023-03-063,360.003,400.003,300.003,365.003,084.00132,123
2023-03-033,310.003,380.003,250.003,360.003,079.42100,695
2023-03-023,300.003,300.003,220.003,265.002,992.35100,224
2023-02-283,310.003,340.003,225.003,225.002,955.69186,950
2023-02-273,295.003,330.003,275.003,315.003,038.1885,427
2023-02-243,380.003,400.003,310.003,315.003,038.1894,747
2023-02-233,405.003,450.003,360.003,380.003,097.7571,808
2023-02-223,360.003,465.003,360.003,405.003,120.66163,859
2023-02-213,370.003,445.003,355.003,440.003,152.74113,030
2023-02-203,330.003,385.003,285.003,385.003,102.33126,100
2023-02-173,275.003,340.003,245.003,330.003,051.92133,940
2023-02-163,280.003,345.003,260.003,285.003,010.68118,848
2023-02-153,330.003,335.003,265.003,280.003,006.10114,998
2023-02-143,265.003,330.003,255.003,310.003,033.59202,046
2023-02-133,295.003,295.003,200.003,265.002,992.35360,965
2023-02-103,305.003,305.003,265.003,300.003,024.43109,468
2023-02-093,350.003,350.003,285.003,310.003,033.59191,417
← NewerPage 15 of 21 · 1,228 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.