DongWon Development Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,000.00 | 5,050.00 | 4,985.00 | 5,010.00 | 4,382.92 | 60,888 |
| 2022-05-17 | 4,960.00 | 5,080.00 | 4,960.00 | 5,000.00 | 4,374.17 | 133,787 |
| 2022-05-16 | 4,870.00 | 5,040.00 | 4,800.00 | 4,995.00 | 4,369.80 | 196,113 |
| 2022-05-13 | 4,830.00 | 4,905.00 | 4,800.00 | 4,870.00 | 4,260.44 | 82,731 |
| 2022-05-12 | 4,925.00 | 4,925.00 | 4,830.00 | 4,830.00 | 4,225.45 | 129,175 |
| 2022-05-11 | 5,010.00 | 5,010.00 | 4,920.00 | 4,930.00 | 4,312.93 | 86,768 |
| 2022-05-10 | 4,950.00 | 5,000.00 | 4,880.00 | 4,980.00 | 4,356.68 | 133,948 |
| 2022-05-09 | 5,060.00 | 5,100.00 | 4,990.00 | 5,050.00 | 4,417.91 | 90,057 |
| 2022-05-06 | 5,110.00 | 5,150.00 | 5,060.00 | 5,090.00 | 4,452.91 | 60,485 |
| 2022-05-04 | 5,240.00 | 5,290.00 | 5,200.00 | 5,200.00 | 4,549.14 | 77,507 |
| 2022-05-03 | 5,190.00 | 5,300.00 | 5,160.00 | 5,240.00 | 4,584.13 | 176,780 |
| 2022-05-02 | 5,150.00 | 5,190.00 | 5,100.00 | 5,190.00 | 4,540.39 | 56,294 |
| 2022-04-29 | 5,110.00 | 5,180.00 | 5,100.00 | 5,180.00 | 4,531.64 | 71,474 |
| 2022-04-28 | 5,150.00 | 5,180.00 | 5,050.00 | 5,150.00 | 4,505.40 | 141,829 |
| 2022-04-27 | 5,070.00 | 5,120.00 | 5,030.00 | 5,120.00 | 4,479.15 | 80,921 |
| 2022-04-26 | 5,130.00 | 5,180.00 | 5,070.00 | 5,180.00 | 4,531.64 | 79,546 |
| 2022-04-25 | 5,180.00 | 5,200.00 | 5,110.00 | 5,130.00 | 4,487.90 | 94,717 |
| 2022-04-22 | 5,120.00 | 5,300.00 | 5,120.00 | 5,230.00 | 4,575.38 | 129,460 |
| 2022-04-21 | 5,080.00 | 5,180.00 | 5,080.00 | 5,180.00 | 4,531.64 | 152,135 |
| 2022-04-20 | 5,160.00 | 5,160.00 | 5,080.00 | 5,110.00 | 4,470.40 | 61,675 |
| 2022-04-19 | 5,080.00 | 5,150.00 | 5,070.00 | 5,150.00 | 4,505.40 | 53,503 |
| 2022-04-18 | 5,170.00 | 5,170.00 | 5,080.00 | 5,110.00 | 4,470.40 | 91,531 |
| 2022-04-15 | 5,120.00 | 5,160.00 | 5,070.00 | 5,140.00 | 4,496.65 | 83,953 |
| 2022-04-14 | 5,120.00 | 5,140.00 | 5,080.00 | 5,120.00 | 4,479.15 | 45,282 |
| 2022-04-13 | 5,030.00 | 5,120.00 | 5,030.00 | 5,120.00 | 4,479.15 | 73,592 |
| 2022-04-12 | 5,050.00 | 5,070.00 | 4,990.00 | 5,030.00 | 4,400.42 | 70,408 |
| 2022-04-11 | 5,050.00 | 5,100.00 | 4,995.00 | 5,070.00 | 4,435.41 | 129,517 |
| 2022-04-08 | 5,120.00 | 5,160.00 | 4,995.00 | 5,050.00 | 4,417.91 | 334,929 |
| 2022-04-07 | 5,200.00 | 5,250.00 | 5,080.00 | 5,160.00 | 4,514.15 | 180,232 |
| 2022-04-06 | 5,260.00 | 5,290.00 | 5,200.00 | 5,260.00 | 4,601.63 | 127,514 |
| 2022-04-05 | 5,260.00 | 5,280.00 | 5,190.00 | 5,280.00 | 4,619.13 | 224,411 |
| 2022-04-04 | 5,330.00 | 5,380.00 | 5,240.00 | 5,280.00 | 4,619.13 | 204,955 |
| 2022-04-01 | 5,410.00 | 5,410.00 | 5,320.00 | 5,380.00 | 4,706.61 | 130,411 |
| 2022-03-31 | 5,330.00 | 5,460.00 | 5,300.00 | 5,410.00 | 4,732.85 | 252,689 |
| 2022-03-30 | 5,220.00 | 5,360.00 | 5,190.00 | 5,330.00 | 4,662.87 | 232,055 |
| 2022-03-29 | 5,270.00 | 5,290.00 | 5,190.00 | 5,200.00 | 4,549.14 | 165,086 |
| 2022-03-28 | 5,230.00 | 5,280.00 | 5,220.00 | 5,260.00 | 4,601.63 | 110,706 |
| 2022-03-25 | 5,270.00 | 5,320.00 | 5,210.00 | 5,260.00 | 4,601.63 | 223,666 |
| 2022-03-24 | 5,310.00 | 5,320.00 | 5,240.00 | 5,270.00 | 4,610.38 | 141,777 |
| 2022-03-23 | 5,330.00 | 5,370.00 | 5,300.00 | 5,320.00 | 4,654.12 | 119,157 |
| 2022-03-22 | 5,360.00 | 5,380.00 | 5,270.00 | 5,310.00 | 4,645.37 | 165,018 |
| 2022-03-21 | 5,380.00 | 5,390.00 | 5,320.00 | 5,360.00 | 4,689.11 | 63,110 |
| 2022-03-18 | 5,400.00 | 5,410.00 | 5,290.00 | 5,370.00 | 4,697.86 | 172,676 |
| 2022-03-17 | 5,450.00 | 5,500.00 | 5,340.00 | 5,400.00 | 4,724.11 | 240,080 |
| 2022-03-16 | 5,370.00 | 5,440.00 | 5,210.00 | 5,400.00 | 4,724.11 | 891,008 |
| 2022-03-15 | 5,280.00 | 5,380.00 | 5,220.00 | 5,240.00 | 4,584.13 | 115,609 |
| 2022-03-14 | 5,440.00 | 5,470.00 | 5,330.00 | 5,330.00 | 4,662.87 | 182,675 |
| 2022-03-11 | 5,220.00 | 5,460.00 | 5,210.00 | 5,350.00 | 4,680.36 | 192,363 |
| 2022-03-10 | 5,140.00 | 5,320.00 | 5,090.00 | 5,270.00 | 4,610.38 | 211,371 |
| 2022-03-08 | 4,995.00 | 5,050.00 | 4,890.00 | 5,050.00 | 4,417.91 | 116,826 |
| 2022-03-07 | 5,200.00 | 5,220.00 | 4,995.00 | 5,040.00 | 4,409.17 | 145,657 |
| 2022-03-04 | 5,020.00 | 5,240.00 | 4,970.00 | 5,220.00 | 4,566.64 | 151,323 |
| 2022-03-03 | 4,905.00 | 5,080.00 | 4,905.00 | 5,040.00 | 4,409.17 | 147,822 |
| 2022-03-02 | 4,865.00 | 4,895.00 | 4,790.00 | 4,895.00 | 4,282.32 | 92,257 |
| 2022-02-28 | 4,835.00 | 4,880.00 | 4,800.00 | 4,865.00 | 4,256.07 | 52,521 |
| 2022-02-25 | 4,750.00 | 4,830.00 | 4,730.00 | 4,830.00 | 4,225.45 | 85,970 |
| 2022-02-24 | 4,830.00 | 4,835.00 | 4,705.00 | 4,755.00 | 4,159.84 | 128,196 |
| 2022-02-23 | 4,795.00 | 4,880.00 | 4,760.00 | 4,835.00 | 4,229.82 | 61,633 |
| 2022-02-22 | 4,820.00 | 4,830.00 | 4,760.00 | 4,800.00 | 4,199.21 | 40,281 |
| 2022-02-21 | 4,830.00 | 4,870.00 | 4,785.00 | 4,835.00 | 4,229.82 | 62,523 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 90.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 80.0000 KRW |
| 2022-12-28 | 160.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 185.0000 KRW |
| 2019-12-27 | 170.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.