Dongwon System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 41,400.00 | 44,500.00 | 41,350.00 | 41,950.00 | 39,803.84 | 60,807 |
| 2024-07-23 | 42,500.00 | 43,100.00 | 42,200.00 | 42,350.00 | 40,183.38 | 29,322 |
| 2024-07-22 | 45,100.00 | 45,100.00 | 42,350.00 | 42,350.00 | 40,183.38 | 64,584 |
| 2024-07-19 | 44,000.00 | 45,050.00 | 43,850.00 | 44,800.00 | 42,508.04 | 32,919 |
| 2024-07-18 | 44,350.00 | 44,850.00 | 43,750.00 | 44,500.00 | 42,223.38 | 36,685 |
| 2024-07-17 | 44,600.00 | 45,300.00 | 43,800.00 | 44,350.00 | 42,081.06 | 58,696 |
| 2024-07-16 | 45,050.00 | 45,300.00 | 43,600.00 | 44,250.00 | 41,986.17 | 68,042 |
| 2024-07-15 | 48,200.00 | 48,200.00 | 44,250.00 | 44,850.00 | 42,555.48 | 160,712 |
| 2024-07-12 | 46,900.00 | 48,500.00 | 45,500.00 | 48,250.00 | 45,781.53 | 75,726 |
| 2024-07-11 | 45,500.00 | 46,900.00 | 45,300.00 | 46,550.00 | 44,168.51 | 53,170 |
| 2024-07-10 | 46,300.00 | 46,300.00 | 45,100.00 | 45,100.00 | 42,792.69 | 44,834 |
| 2024-07-09 | 46,800.00 | 46,900.00 | 46,050.00 | 46,100.00 | 43,741.53 | 51,066 |
| 2024-07-08 | 45,500.00 | 47,150.00 | 44,850.00 | 46,250.00 | 43,883.85 | 57,299 |
| 2024-07-05 | 45,250.00 | 46,150.00 | 44,800.00 | 45,050.00 | 42,745.25 | 59,462 |
| 2024-07-04 | 45,900.00 | 46,400.00 | 44,800.00 | 44,950.00 | 42,650.36 | 59,943 |
| 2024-07-03 | 44,500.00 | 45,550.00 | 44,250.00 | 45,050.00 | 42,745.25 | 84,812 |
| 2024-07-02 | 44,300.00 | 44,900.00 | 43,450.00 | 43,700.00 | 41,464.31 | 62,852 |
| 2024-07-01 | 46,400.00 | 46,400.00 | 43,700.00 | 44,150.00 | 41,891.29 | 181,558 |
| 2024-06-28 | 49,700.00 | 50,200.00 | 46,850.00 | 46,950.00 | 44,548.04 | 127,178 |
| 2024-06-27 | 50,400.00 | 51,700.00 | 49,400.00 | 49,700.00 | 47,157.35 | 79,985 |
| 2024-06-26 | 51,100.00 | 52,000.00 | 50,000.00 | 50,400.00 | 47,821.54 | 136,655 |
| 2024-06-25 | 48,750.00 | 51,600.00 | 48,500.00 | 49,400.00 | 46,872.70 | 142,600 |
| 2024-06-24 | 47,900.00 | 49,900.00 | 47,750.00 | 48,300.00 | 45,828.98 | 101,650 |
| 2024-06-21 | 48,150.00 | 48,750.00 | 47,400.00 | 47,450.00 | 45,022.46 | 62,958 |
| 2024-06-20 | 48,800.00 | 49,900.00 | 48,300.00 | 48,450.00 | 45,971.30 | 100,923 |
| 2024-06-19 | 47,500.00 | 49,350.00 | 46,850.00 | 48,350.00 | 45,876.42 | 83,565 |
| 2024-06-18 | 48,350.00 | 49,300.00 | 47,200.00 | 47,600.00 | 45,164.79 | 86,394 |
| 2024-06-17 | 45,600.00 | 48,800.00 | 45,200.00 | 47,250.00 | 44,832.69 | 108,709 |
| 2024-06-14 | 47,000.00 | 47,100.00 | 45,100.00 | 45,350.00 | 43,029.90 | 109,948 |
| 2024-06-13 | 49,350.00 | 49,700.00 | 47,400.00 | 47,400.00 | 44,975.02 | 91,041 |
| 2024-06-12 | 48,500.00 | 49,000.00 | 46,900.00 | 48,950.00 | 46,445.72 | 126,704 |
| 2024-06-11 | 45,800.00 | 48,450.00 | 45,800.00 | 48,000.00 | 45,544.32 | 155,165 |
| 2024-06-10 | 44,300.00 | 47,000.00 | 44,100.00 | 45,700.00 | 43,361.99 | 116,853 |
| 2024-06-07 | 45,200.00 | 45,500.00 | 43,850.00 | 44,950.00 | 42,650.36 | 53,629 |
| 2024-06-05 | 44,900.00 | 45,800.00 | 44,300.00 | 44,650.00 | 42,365.71 | 84,953 |
| 2024-06-04 | 44,400.00 | 45,500.00 | 44,000.00 | 44,450.00 | 42,175.94 | 75,181 |
| 2024-06-03 | 44,000.00 | 44,750.00 | 43,000.00 | 44,400.00 | 42,128.50 | 66,380 |
| 2024-05-31 | 43,550.00 | 44,000.00 | 43,000.00 | 44,000.00 | 41,748.96 | 64,535 |
| 2024-05-30 | 39,900.00 | 44,550.00 | 39,900.00 | 43,550.00 | 41,321.99 | 220,720 |
| 2024-05-29 | 39,550.00 | 40,550.00 | 39,000.00 | 40,000.00 | 37,953.60 | 40,790 |
| 2024-05-28 | 41,400.00 | 41,450.00 | 39,650.00 | 39,850.00 | 37,811.28 | 51,869 |
| 2024-05-27 | 40,750.00 | 41,700.00 | 39,350.00 | 41,400.00 | 39,281.98 | 51,456 |
| 2024-05-24 | 40,650.00 | 41,500.00 | 39,900.00 | 40,700.00 | 38,617.79 | 59,593 |
| 2024-05-23 | 40,500.00 | 41,050.00 | 40,050.00 | 40,700.00 | 38,617.79 | 21,541 |
| 2024-05-22 | 40,750.00 | 41,400.00 | 40,000.00 | 40,500.00 | 38,428.02 | 33,665 |
| 2024-05-21 | 42,700.00 | 42,850.00 | 40,700.00 | 40,750.00 | 38,665.23 | 52,158 |
| 2024-05-20 | 42,900.00 | 43,100.00 | 42,400.00 | 42,850.00 | 40,657.80 | 33,945 |
| 2024-05-17 | 42,800.00 | 43,000.00 | 42,000.00 | 42,400.00 | 40,230.82 | 30,894 |
| 2024-05-16 | 43,150.00 | 43,850.00 | 42,500.00 | 42,750.00 | 40,562.91 | 46,808 |
| 2024-05-14 | 43,800.00 | 44,400.00 | 43,000.00 | 43,050.00 | 40,847.57 | 43,775 |
| 2024-05-13 | 43,150.00 | 44,500.00 | 42,150.00 | 43,950.00 | 41,701.52 | 71,985 |
| 2024-05-10 | 43,900.00 | 43,950.00 | 42,800.00 | 43,200.00 | 40,989.89 | 43,231 |
| 2024-05-09 | 42,700.00 | 45,450.00 | 42,650.00 | 43,800.00 | 41,559.20 | 171,626 |
| 2024-05-08 | 41,750.00 | 42,450.00 | 41,400.00 | 42,450.00 | 40,278.26 | 27,639 |
| 2024-05-07 | 42,000.00 | 42,250.00 | 41,050.00 | 41,650.00 | 39,519.19 | 35,486 |
| 2024-05-03 | 42,250.00 | 42,900.00 | 41,600.00 | 41,900.00 | 39,756.40 | 28,603 |
| 2024-05-02 | 42,800.00 | 43,600.00 | 42,100.00 | 42,200.00 | 40,041.05 | 58,584 |
| 2024-04-30 | 43,150.00 | 43,400.00 | 41,650.00 | 43,000.00 | 40,800.12 | 88,975 |
| 2024-04-29 | 40,300.00 | 42,750.00 | 40,100.00 | 42,400.00 | 40,230.82 | 66,216 |
| 2024-04-26 | 41,350.00 | 41,750.00 | 40,300.00 | 40,300.00 | 38,238.26 | 46,275 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 300.0000 KRW |
| 2026-03-30 | 300.0000 KRW |
| 2025-08-22 | 300.0000 KRW |
| 2025-03-28 | 600.0000 KRW |
| 2024-03-29 | 600.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.