Pro Watchlist
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%WTI spot101.91▲ 1.04%
← 013120.KQ stock page

DongWon Development Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,565.002,565.002,530.002,550.002,396.1317,584
2024-10-282,545.002,550.002,525.002,540.002,386.7328,952
2024-10-252,555.002,555.002,505.002,520.002,367.9418,094
2024-10-242,545.002,565.002,515.002,515.002,363.2439,440
2024-10-232,555.002,570.002,525.002,535.002,382.0415,747
2024-10-222,550.002,565.002,520.002,540.002,386.7349,749
2024-10-212,545.002,560.002,530.002,545.002,391.4316,841
2024-10-182,565.002,570.002,530.002,545.002,391.4360,390
2024-10-172,590.002,595.002,535.002,550.002,396.13115,020
2024-10-162,585.002,610.002,575.002,580.002,424.3242,635
2024-10-152,610.002,615.002,590.002,610.002,452.5129,656
2024-10-142,620.002,635.002,595.002,610.002,452.5123,404
2024-10-112,630.002,650.002,605.002,620.002,461.9142,745
2024-10-102,640.002,645.002,620.002,630.002,471.3024,766
2024-10-082,645.002,655.002,610.002,640.002,480.7041,286
2024-10-072,640.002,650.002,600.002,645.002,485.4029,574
2024-10-042,630.002,630.002,600.002,625.002,466.6026,505
2024-10-022,635.002,635.002,585.002,615.002,457.2176,560
2024-09-302,670.002,685.002,620.002,645.002,485.4071,768
2024-09-272,700.002,700.002,655.002,670.002,508.8961,248
2024-09-262,700.002,710.002,675.002,690.002,527.6836,922
2024-09-252,685.002,725.002,670.002,690.002,527.6833,413
2024-09-242,680.002,695.002,665.002,685.002,522.9838,017
2024-09-232,665.002,750.002,645.002,670.002,508.8982,499
2024-09-202,670.002,870.002,630.002,710.002,546.48557,900
2024-09-192,625.002,635.002,590.002,625.002,466.6054,544
2024-09-132,600.002,630.002,580.002,610.002,452.5143,383
2024-09-122,595.002,620.002,580.002,585.002,429.0219,835
2024-09-112,665.002,665.002,575.002,575.002,419.6253,230
2024-09-102,605.002,620.002,585.002,600.002,443.11164,112
2024-09-092,525.002,635.002,525.002,605.002,447.8134,343
2024-09-062,680.002,680.002,580.002,595.002,438.4248,631
2024-09-052,630.002,650.002,605.002,650.002,490.1026,884
2024-09-042,660.002,670.002,610.002,610.002,452.5196,669
2024-09-032,765.002,765.002,695.002,695.002,532.3873,192
2024-09-022,720.002,725.002,680.002,725.002,560.5768,137
2024-08-302,700.002,725.002,690.002,720.002,555.8728,730
2024-08-292,675.002,735.002,670.002,700.002,537.0870,747
2024-08-282,715.002,735.002,690.002,695.002,532.3849,178
2024-08-272,735.002,745.002,690.002,715.002,551.1750,212
2024-08-262,730.002,755.002,685.002,715.002,551.1772,791
2024-08-232,670.002,755.002,660.002,730.002,565.2739,930
2024-08-222,745.002,755.002,685.002,685.002,522.9845,062
2024-08-212,640.002,765.002,620.002,750.002,584.06137,415
2024-08-202,605.002,665.002,600.002,640.002,480.7040,940
2024-08-192,615.002,635.002,600.002,600.002,443.1142,980
2024-08-162,645.002,645.002,585.002,615.002,457.2149,513
2024-08-142,635.002,635.002,595.002,630.002,471.3030,183
2024-08-132,640.002,645.002,600.002,615.002,457.2127,793
2024-08-122,615.002,650.002,615.002,635.002,476.0047,249
2024-08-092,600.002,640.002,600.002,630.002,471.3046,824
2024-08-082,600.002,620.002,565.002,575.002,419.6244,655
2024-08-072,610.002,640.002,580.002,620.002,461.9140,435
2024-08-062,515.002,625.002,515.002,585.002,429.0280,379
2024-08-052,650.002,650.002,460.002,510.002,358.54223,047
2024-08-022,705.002,705.002,635.002,675.002,513.5993,265
2024-08-012,745.002,745.002,700.002,705.002,541.7847,685
2024-07-312,680.002,750.002,680.002,720.002,555.8774,798
2024-07-302,710.002,745.002,680.002,700.002,537.0846,865
2024-07-292,750.002,775.002,705.002,735.002,569.9761,739
← NewerPage 9 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.