DongWon Development Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 4,830.00 | 4,870.00 | 4,785.00 | 4,835.00 | 4,229.82 | 62,523 |
| 2022-02-18 | 4,680.00 | 4,845.00 | 4,680.00 | 4,830.00 | 4,225.45 | 76,772 |
| 2022-02-17 | 4,800.00 | 4,845.00 | 4,745.00 | 4,765.00 | 4,168.59 | 165,204 |
| 2022-02-16 | 4,760.00 | 4,805.00 | 4,735.00 | 4,770.00 | 4,172.96 | 52,983 |
| 2022-02-15 | 4,745.00 | 4,760.00 | 4,660.00 | 4,700.00 | 4,111.72 | 111,368 |
| 2022-02-14 | 4,830.00 | 4,830.00 | 4,715.00 | 4,745.00 | 4,151.09 | 106,449 |
| 2022-02-11 | 4,910.00 | 4,910.00 | 4,820.00 | 4,880.00 | 4,269.19 | 54,029 |
| 2022-02-10 | 4,945.00 | 4,950.00 | 4,865.00 | 4,910.00 | 4,295.44 | 87,222 |
| 2022-02-09 | 4,810.00 | 4,860.00 | 4,775.00 | 4,845.00 | 4,238.57 | 106,801 |
| 2022-02-08 | 4,870.00 | 4,910.00 | 4,750.00 | 4,785.00 | 4,186.08 | 82,543 |
| 2022-02-07 | 4,870.00 | 4,880.00 | 4,770.00 | 4,870.00 | 4,260.44 | 70,226 |
| 2022-02-04 | 4,780.00 | 4,875.00 | 4,780.00 | 4,840.00 | 4,234.20 | 66,798 |
| 2022-02-03 | 4,935.00 | 4,935.00 | 4,810.00 | 4,825.00 | 4,221.08 | 65,726 |
| 2022-01-28 | 4,650.00 | 4,880.00 | 4,630.00 | 4,765.00 | 4,168.59 | 134,046 |
| 2022-01-27 | 4,910.00 | 4,910.00 | 4,605.00 | 4,650.00 | 4,067.98 | 187,127 |
| 2022-01-26 | 4,830.00 | 4,955.00 | 4,765.00 | 4,885.00 | 4,273.57 | 63,716 |
| 2022-01-25 | 4,915.00 | 4,945.00 | 4,775.00 | 4,875.00 | 4,264.82 | 182,669 |
| 2022-01-24 | 5,070.00 | 5,090.00 | 4,885.00 | 4,950.00 | 4,330.43 | 167,804 |
| 2022-01-21 | 5,100.00 | 5,160.00 | 5,010.00 | 5,070.00 | 4,435.41 | 122,905 |
| 2022-01-20 | 5,100.00 | 5,140.00 | 5,080.00 | 5,120.00 | 4,479.15 | 84,909 |
| 2022-01-19 | 5,170.00 | 5,240.00 | 5,100.00 | 5,140.00 | 4,496.65 | 106,751 |
| 2022-01-18 | 5,360.00 | 5,360.00 | 5,160.00 | 5,200.00 | 4,549.14 | 222,732 |
| 2022-01-17 | 5,360.00 | 5,420.00 | 5,300.00 | 5,410.00 | 4,732.85 | 91,014 |
| 2022-01-14 | 5,560.00 | 5,560.00 | 5,410.00 | 5,420.00 | 4,741.60 | 91,029 |
| 2022-01-13 | 5,700.00 | 5,700.00 | 5,520.00 | 5,550.00 | 4,855.33 | 152,856 |
| 2022-01-12 | 5,570.00 | 5,700.00 | 5,460.00 | 5,700.00 | 4,986.56 | 212,744 |
| 2022-01-11 | 5,600.00 | 5,630.00 | 5,420.00 | 5,590.00 | 4,890.33 | 158,614 |
| 2022-01-10 | 5,560.00 | 5,620.00 | 5,500.00 | 5,610.00 | 4,907.82 | 146,328 |
| 2022-01-07 | 5,520.00 | 5,670.00 | 5,500.00 | 5,560.00 | 4,864.08 | 267,830 |
| 2022-01-06 | 5,440.00 | 5,520.00 | 5,390.00 | 5,470.00 | 4,785.34 | 118,175 |
| 2022-01-05 | 5,590.00 | 5,600.00 | 5,460.00 | 5,520.00 | 4,829.09 | 151,802 |
| 2022-01-04 | 5,420.00 | 5,590.00 | 5,340.00 | 5,590.00 | 4,890.33 | 257,793 |
| 2022-01-03 | 5,390.00 | 5,440.00 | 5,350.00 | 5,400.00 | 4,724.11 | 87,494 |
| 2021-12-30 | 5,400.00 | 5,410.00 | 5,270.00 | 5,340.00 | 4,671.62 | 97,097 |
| 2021-12-29 | 5,300.00 | 5,390.00 | 5,200.00 | 5,340.00 | 4,671.62 | 134,433 |
| 2021-12-28 | 5,390.00 | 5,390.00 | 5,240.00 | 5,360.00 | 4,557.89 | 182,521 |
| 2021-12-27 | 5,400.00 | 5,400.00 | 5,310.00 | 5,320.00 | 4,523.87 | 105,780 |
| 2021-12-24 | 5,320.00 | 5,410.00 | 5,320.00 | 5,400.00 | 4,591.90 | 388,888 |
| 2021-12-23 | 5,320.00 | 5,380.00 | 5,220.00 | 5,320.00 | 4,523.87 | 209,913 |
| 2021-12-22 | 5,230.00 | 5,360.00 | 5,160.00 | 5,270.00 | 4,481.36 | 275,713 |
| 2021-12-21 | 5,100.00 | 5,280.00 | 5,010.00 | 5,230.00 | 4,447.34 | 195,941 |
| 2021-12-20 | 4,955.00 | 5,150.00 | 4,940.00 | 5,110.00 | 4,345.30 | 237,682 |
| 2021-12-17 | 4,875.00 | 4,970.00 | 4,865.00 | 4,955.00 | 4,213.50 | 127,328 |
| 2021-12-16 | 4,970.00 | 4,970.00 | 4,840.00 | 4,875.00 | 4,145.47 | 150,382 |
| 2021-12-15 | 4,925.00 | 4,970.00 | 4,910.00 | 4,915.00 | 4,179.48 | 57,653 |
| 2021-12-14 | 4,950.00 | 4,955.00 | 4,855.00 | 4,930.00 | 4,192.24 | 235,115 |
| 2021-12-13 | 4,980.00 | 5,040.00 | 4,935.00 | 4,975.00 | 4,230.50 | 90,619 |
| 2021-12-10 | 5,050.00 | 5,110.00 | 4,980.00 | 4,980.00 | 4,234.75 | 108,347 |
| 2021-12-09 | 5,200.00 | 5,200.00 | 5,090.00 | 5,110.00 | 4,345.30 | 48,099 |
| 2021-12-08 | 5,130.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,336.80 | 69,441 |
| 2021-12-07 | 5,130.00 | 5,190.00 | 5,080.00 | 5,120.00 | 4,353.80 | 82,333 |
| 2021-12-06 | 4,925.00 | 5,100.00 | 4,925.00 | 5,080.00 | 4,319.79 | 48,635 |
| 2021-12-03 | 4,895.00 | 4,975.00 | 4,880.00 | 4,970.00 | 4,226.25 | 39,853 |
| 2021-12-02 | 4,840.00 | 4,960.00 | 4,750.00 | 4,895.00 | 4,162.47 | 100,634 |
| 2021-12-01 | 4,750.00 | 4,910.00 | 4,750.00 | 4,845.00 | 4,119.96 | 86,872 |
| 2021-11-30 | 4,955.00 | 5,030.00 | 4,775.00 | 4,820.00 | 4,098.70 | 230,832 |
| 2021-11-29 | 4,950.00 | 5,050.00 | 4,950.00 | 4,955.00 | 4,213.50 | 126,855 |
| 2021-11-26 | 5,100.00 | 5,140.00 | 5,000.00 | 5,080.00 | 4,319.79 | 129,945 |
| 2021-11-25 | 5,120.00 | 5,200.00 | 5,100.00 | 5,120.00 | 4,353.80 | 58,346 |
| 2021-11-24 | 5,190.00 | 5,250.00 | 5,150.00 | 5,160.00 | 4,387.82 | 126,271 |
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.