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%WTI98.30▲ 1.18%
← 013120.KQ stock page

DongWon Development Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,360.003,375.003,335.003,355.003,074.84118,359
2023-02-073,370.003,395.003,350.003,360.003,079.4275,644
2023-02-063,415.003,415.003,370.003,375.003,093.1686,734
2023-02-033,425.003,435.003,385.003,405.003,120.6672,866
2023-02-023,420.003,435.003,405.003,425.003,138.9974,510
2023-02-013,420.003,430.003,400.003,405.003,120.66109,850
2023-01-313,425.003,425.003,385.003,415.003,129.82105,818
2023-01-303,410.003,460.003,385.003,415.003,129.8280,112
2023-01-273,435.003,445.003,380.003,410.003,125.2498,911
2023-01-263,440.003,460.003,405.003,430.003,143.5784,402
2023-01-253,390.003,425.003,380.003,405.003,120.6668,133
2023-01-203,360.003,385.003,345.003,375.003,093.16106,030
2023-01-193,335.003,365.003,330.003,350.003,070.2540,018
2023-01-183,390.003,405.003,320.003,335.003,056.51133,564
2023-01-173,445.003,460.003,365.003,385.003,102.33131,830
2023-01-163,450.003,465.003,425.003,445.003,157.3233,041
2023-01-133,405.003,440.003,400.003,440.003,152.7439,118
2023-01-123,450.003,455.003,390.003,400.003,116.08106,186
2023-01-113,430.003,470.003,430.003,430.003,143.5750,318
2023-01-103,455.003,475.003,420.003,430.003,143.5739,027
2023-01-093,495.003,495.003,450.003,465.003,175.6530,949
2023-01-063,385.003,490.003,375.003,460.003,171.0766,049
2023-01-053,435.003,435.003,360.003,410.003,125.2463,093
2023-01-043,390.003,440.003,360.003,385.003,102.3334,755
2023-01-033,335.003,425.003,300.003,425.003,138.9950,589
2023-01-023,470.003,470.003,340.003,360.003,079.4255,240
2022-12-293,430.003,430.003,340.003,420.003,134.4145,118
2022-12-283,470.003,480.003,405.003,405.003,120.6680,235
2022-12-273,475.003,575.003,460.003,520.003,079.4273,938
2022-12-263,470.003,515.003,450.003,475.003,040.0548,571
2022-12-233,475.003,500.003,430.003,470.003,035.6865,530
2022-12-223,495.003,535.003,480.003,485.003,048.8035,320
2022-12-213,465.003,495.003,425.003,460.003,026.93127,903
2022-12-203,470.003,525.003,405.003,460.003,026.9370,959
2022-12-193,475.003,560.003,465.003,490.003,053.17103,219
2022-12-163,510.003,550.003,460.003,500.003,061.92144,577
2022-12-153,580.003,595.003,555.003,555.003,110.0463,218
2022-12-143,595.003,600.003,565.003,570.003,123.16106,519
2022-12-133,600.003,630.003,575.003,580.003,131.91116,486
2022-12-123,665.003,665.003,605.003,610.003,158.1560,895
2022-12-093,625.003,675.003,580.003,665.003,206.27132,665
2022-12-083,585.003,665.003,565.003,585.003,136.28130,663
2022-12-073,650.003,665.003,585.003,610.003,158.15118,938
2022-12-063,720.003,720.003,645.003,665.003,206.2754,835
2022-12-053,685.003,725.003,665.003,725.003,258.7692,141
2022-12-023,800.003,800.003,660.003,685.003,223.77196,668
2022-12-013,640.003,825.003,640.003,790.003,315.62444,109
2022-11-303,585.003,650.003,575.003,595.003,145.03579,025
2022-11-293,535.003,630.003,530.003,585.003,136.2891,305
2022-11-283,580.003,580.003,505.003,570.003,123.1688,587
2022-11-253,625.003,645.003,555.003,580.003,131.9188,018
2022-11-243,645.003,655.003,605.003,625.003,171.2842,520
2022-11-233,565.003,670.003,500.003,645.003,188.77204,350
2022-11-223,520.003,530.003,470.003,505.003,066.30117,676
2022-11-213,670.003,670.003,505.003,540.003,096.91174,827
2022-11-183,625.003,690.003,610.003,670.003,210.6487,353
2022-11-173,700.003,700.003,600.003,625.003,171.28104,727
2022-11-163,660.003,710.003,610.003,705.003,241.2693,977
2022-11-153,595.003,685.003,565.003,660.003,201.89100,368
2022-11-143,595.003,650.003,530.003,605.003,153.78219,758
← NewerPage 16 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.