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%WTI99.46▲ 2.38%
← 013120.KQ stock page

DongWon Development Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,210.004,270.004,205.004,265.003,731.17111,841
2022-08-114,205.004,285.004,190.004,210.003,683.0590,090
2022-08-104,160.004,215.004,145.004,165.003,643.69105,234
2022-08-094,125.004,175.004,110.004,150.003,630.5689,973
2022-08-084,125.004,130.004,085.004,125.003,608.6985,481
2022-08-054,110.004,140.004,080.004,130.003,613.0789,479
2022-08-044,135.004,145.004,070.004,085.003,573.70211,452
2022-08-034,075.004,140.004,075.004,135.003,617.4450,711
2022-08-024,165.004,165.004,080.004,090.003,578.0773,424
2022-08-014,145.004,190.004,085.004,140.003,621.8173,008
2022-07-294,130.004,155.004,095.004,140.003,621.8147,054
2022-07-284,150.004,180.004,080.004,115.003,599.94121,173
2022-07-274,160.004,200.004,125.004,145.003,626.1972,755
2022-07-264,160.004,175.004,120.004,160.003,639.3183,352
2022-07-254,205.004,240.004,125.004,160.003,639.3151,786
2022-07-224,145.004,200.004,125.004,200.003,674.3155,505
2022-07-214,170.004,170.004,120.004,150.003,630.5651,355
2022-07-204,190.004,190.004,130.004,140.003,621.8169,306
2022-07-194,150.004,160.004,105.004,145.003,626.19130,257
2022-07-184,130.004,450.004,125.004,130.003,613.07301,295
2022-07-154,240.004,265.004,125.004,135.003,617.4443,849
2022-07-144,250.004,285.004,195.004,240.003,709.3030,787
2022-07-134,255.004,375.004,240.004,260.003,726.8061,840
2022-07-124,220.004,360.004,130.004,290.003,753.04106,922
2022-07-114,200.004,235.004,150.004,225.003,696.1869,868
2022-07-084,145.004,220.004,135.004,200.003,674.3135,462
2022-07-074,090.004,140.004,085.004,135.003,617.4420,556
2022-07-064,160.004,160.004,075.004,125.003,608.6943,624
2022-07-054,080.004,150.004,045.004,150.003,630.5668,694
2022-07-044,070.004,155.004,030.004,070.003,560.5857,138
2022-07-014,135.004,155.004,040.004,090.003,578.0755,457
2022-06-304,150.004,240.004,110.004,150.003,630.5654,027
2022-06-294,125.004,195.004,060.004,185.003,661.1841,844
2022-06-284,100.004,140.004,085.004,140.003,621.8144,730
2022-06-274,140.004,150.004,050.004,120.003,604.32170,616
2022-06-243,980.004,145.003,980.004,130.003,613.0798,074
2022-06-233,970.004,015.003,900.003,980.003,481.84151,016
2022-06-224,140.004,165.003,950.004,000.003,499.34150,484
2022-06-214,050.004,155.004,025.004,140.003,621.81114,898
2022-06-204,110.004,520.004,000.004,100.003,586.821,160,710
2022-06-174,150.004,210.004,040.004,150.003,630.56268,445
2022-06-164,350.004,420.004,240.004,240.003,709.30189,801
2022-06-154,380.004,450.004,280.004,330.003,788.03317,352
2022-06-144,400.004,475.004,335.004,435.003,879.89146,589
2022-06-134,630.004,630.004,445.004,505.003,941.13240,438
2022-06-104,720.004,730.004,635.004,640.004,059.2387,692
2022-06-094,765.004,805.004,650.004,720.004,129.22133,829
2022-06-084,760.004,795.004,730.004,795.004,194.83119,889
2022-06-074,880.004,880.004,750.004,790.004,190.4682,975
2022-06-034,890.004,895.004,855.004,880.004,269.1927,756
2022-06-024,840.004,890.004,840.004,870.004,260.4473,345
2022-05-314,900.004,920.004,860.004,875.004,264.8264,050
2022-05-304,865.004,935.004,865.004,900.004,286.6947,678
2022-05-274,855.004,930.004,850.004,860.004,251.7088,130
2022-05-264,890.004,940.004,845.004,845.004,238.5747,254
2022-05-254,880.004,980.004,845.004,890.004,277.9466,332
2022-05-244,990.004,990.004,880.004,880.004,269.1949,740
2022-05-234,970.004,995.004,895.004,995.004,369.8076,386
2022-05-204,945.004,980.004,930.004,970.004,347.9354,138
2022-05-194,960.004,985.004,880.004,975.004,352.30107,212
← NewerPage 18 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.