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%WTI98.74▲ 1.64%
← 013120.KQ stock page

DongWon Development Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,645.003,725.003,500.003,535.003,092.54330,172
2022-11-103,680.003,710.003,615.003,675.003,215.0274,925
2022-11-093,640.003,680.003,630.003,680.003,219.3946,700
2022-11-083,670.003,685.003,610.003,640.003,184.4053,280
2022-11-073,625.003,645.003,610.003,640.003,184.4024,324
2022-11-043,540.003,645.003,525.003,640.003,184.4067,700
2022-11-033,530.003,645.003,495.003,600.003,149.4084,178
2022-11-023,550.003,550.003,510.003,540.003,096.9130,006
2022-11-013,560.003,565.003,500.003,560.003,114.4122,118
2022-10-313,560.003,560.003,490.003,560.003,114.4129,339
2022-10-283,505.003,555.003,505.003,550.003,105.6632,057
2022-10-273,425.003,550.003,425.003,530.003,088.1780,719
2022-10-263,350.003,490.003,315.003,465.003,031.3076,455
2022-10-253,415.003,415.003,300.003,350.002,930.70360,575
2022-10-243,405.003,440.003,365.003,415.002,987.5675,918
2022-10-213,465.003,490.003,330.003,390.002,965.69105,536
2022-10-203,550.003,585.003,475.003,490.003,053.17235,852
2022-10-193,670.003,675.003,580.003,590.003,140.6696,430
2022-10-183,650.003,680.003,570.003,670.003,210.6454,455
2022-10-173,610.003,640.003,550.003,630.003,175.6561,998
2022-10-143,480.003,625.003,480.003,615.003,162.5386,656
2022-10-133,460.003,525.003,430.003,480.003,044.4272,148
2022-10-123,410.003,550.003,335.003,510.003,070.67111,508
2022-10-113,400.003,420.003,310.003,410.002,983.1995,530
2022-10-073,400.003,455.003,355.003,430.003,000.6862,139
2022-10-063,330.003,430.003,325.003,410.002,983.1977,971
2022-10-053,360.003,370.003,275.003,330.002,913.2093,386
2022-10-043,230.003,365.003,220.003,335.002,917.57119,548
2022-09-303,220.003,430.003,160.003,230.002,825.72184,998
2022-09-293,270.003,345.003,235.003,270.002,860.71127,257
2022-09-283,320.003,350.003,145.003,200.002,799.47262,080
2022-09-273,390.003,395.003,290.003,345.002,926.32200,353
2022-09-263,585.003,590.003,360.003,420.002,991.93200,756
2022-09-233,660.003,695.003,625.003,625.003,171.28111,756
2022-09-223,740.003,740.003,620.003,710.003,245.64119,924
2022-09-213,820.003,830.003,755.003,800.003,324.3792,169
2022-09-203,770.003,810.003,770.003,805.003,328.7562,128
2022-09-193,810.003,810.003,745.003,765.003,293.7568,122
2022-09-163,780.003,855.003,730.003,775.003,302.50107,013
2022-09-153,760.003,825.003,755.003,795.003,320.0059,833
2022-09-143,730.003,790.003,725.003,755.003,285.0037,983
2022-09-133,790.003,840.003,755.003,805.003,328.7576,175
2022-09-083,680.003,770.003,650.003,770.003,298.13102,053
2022-09-073,665.003,700.003,600.003,680.003,219.39135,772
2022-09-063,680.003,705.003,650.003,680.003,219.39104,937
2022-09-053,675.003,730.003,675.003,680.003,219.3965,142
2022-09-023,700.003,740.003,680.003,700.003,236.89442,004
2022-09-013,725.003,745.003,685.003,710.003,245.64173,863
2022-08-313,720.003,750.003,710.003,725.003,258.76144,881
2022-08-303,705.003,765.003,705.003,740.003,271.8874,653
2022-08-293,725.003,750.003,675.003,730.003,263.13121,763
2022-08-263,830.003,870.003,820.003,830.003,350.6275,829
2022-08-253,760.003,845.003,750.003,845.003,363.7483,654
2022-08-243,760.003,765.003,710.003,750.003,280.63132,144
2022-08-233,775.003,790.003,705.003,740.003,271.88236,229
2022-08-223,945.003,945.003,770.003,825.003,346.24228,618
2022-08-194,005.004,015.003,940.003,945.003,451.22224,068
2022-08-184,005.004,025.003,970.004,015.003,512.46133,463
2022-08-174,125.004,125.003,980.004,005.003,503.71909,871
2022-08-164,265.004,285.004,195.004,215.003,687.43142,285
← NewerPage 17 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.