Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 013120.KQ stock page

DongWon Development Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-232,230.002,290.002,215.002,230.002,166.1750,355
2025-01-222,230.002,245.002,210.002,225.002,161.31102,710
2025-01-212,260.002,285.002,225.002,245.002,180.7487,166
2025-01-202,290.002,340.002,265.002,265.002,200.1745,939
2025-01-172,295.002,295.002,265.002,290.002,224.4517,386
2025-01-162,315.002,315.002,270.002,300.002,234.1736,764
2025-01-152,315.002,315.002,285.002,300.002,234.1711,887
2025-01-142,305.002,305.002,285.002,305.002,239.0330,915
2025-01-132,305.002,305.002,280.002,305.002,239.0322,842
2025-01-102,315.002,315.002,275.002,305.002,239.0375,177
2025-01-092,315.002,320.002,295.002,315.002,248.7413,810
2025-01-082,305.002,325.002,285.002,320.002,253.6038,536
2025-01-072,340.002,340.002,295.002,325.002,258.4532,575
2025-01-062,345.002,345.002,305.002,320.002,253.6044,471
2025-01-032,340.002,370.002,300.002,345.002,277.8821,966
2025-01-022,355.002,355.002,310.002,325.002,258.4526,109
2024-12-302,350.002,360.002,320.002,355.002,287.5982,790
2024-12-272,400.002,430.002,350.002,360.002,292.4551,793
2024-12-262,465.002,465.002,420.002,450.002,302.1645,206
2024-12-242,425.002,440.002,395.002,435.002,288.0729,996
2024-12-232,390.002,460.002,385.002,425.002,278.6743,572
2024-12-202,400.002,450.002,375.002,385.002,241.0941,682
2024-12-192,350.002,410.002,340.002,405.002,259.8828,945
2024-12-182,355.002,450.002,340.002,365.002,222.29106,845
2024-12-172,400.002,400.002,330.002,355.002,212.9049,122
2024-12-162,370.002,405.002,360.002,375.002,231.6925,262
2024-12-132,350.002,420.002,345.002,370.002,226.9923,382
2024-12-122,350.002,375.002,330.002,350.002,208.2031,904
2024-12-112,340.002,375.002,315.002,350.002,208.2058,820
2024-12-102,320.002,370.002,310.002,350.002,208.20157,105
2024-12-092,300.002,430.002,265.002,330.002,189.4194,141
2024-12-062,355.002,450.002,210.002,400.002,255.18187,816
2024-12-052,415.002,415.002,350.002,355.002,212.9039,206
2024-12-042,365.002,460.002,365.002,415.002,269.2828,516
2024-12-032,400.002,500.002,390.002,460.002,311.56142,030
2024-12-022,340.002,415.002,295.002,405.002,259.88112,922
2024-11-292,340.002,370.002,310.002,345.002,203.5034,750
2024-11-282,345.002,365.002,310.002,340.002,198.8043,209
2024-11-272,370.002,390.002,330.002,345.002,203.5033,411
2024-11-262,325.002,380.002,300.002,370.002,226.9930,964
2024-11-252,330.002,330.002,305.002,325.002,184.7138,440
2024-11-222,325.002,335.002,315.002,330.002,189.4120,990
2024-11-212,315.002,335.002,290.002,335.002,194.1049,058
2024-11-202,325.002,325.002,265.002,315.002,175.3174,714
2024-11-192,375.002,375.002,325.002,325.002,184.7141,159
2024-11-182,390.002,390.002,350.002,375.002,231.6966,468
2024-11-152,380.002,390.002,305.002,380.002,236.3985,758
2024-11-142,445.002,445.002,330.002,390.002,245.79222,786
2024-11-132,480.002,480.002,405.002,445.002,297.4743,759
2024-11-122,500.002,525.002,445.002,460.002,311.5691,796
2024-11-112,555.002,555.002,490.002,500.002,349.1554,870
2024-11-082,585.002,585.002,525.002,555.002,400.83116,807
2024-11-072,565.002,570.002,545.002,570.002,414.9249,725
2024-11-062,585.002,585.002,550.002,565.002,410.2320,568
2024-11-052,575.002,575.002,540.002,570.002,414.9218,425
2024-11-042,590.002,605.002,540.002,560.002,405.5357,112
2024-11-012,560.002,590.002,540.002,590.002,433.7218,837
2024-10-312,545.002,555.002,530.002,540.002,386.7310,173
2024-10-302,565.002,565.002,540.002,545.002,391.4312,253
2024-10-292,565.002,565.002,530.002,550.002,396.1317,584
← NewerPage 8 of 21 · 1,227 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.