Dongwon System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 41,350.00 | 41,750.00 | 40,300.00 | 40,300.00 | 38,238.26 | 46,275 |
| 2024-04-25 | 41,800.00 | 42,500.00 | 41,200.00 | 41,250.00 | 39,139.65 | 57,458 |
| 2024-04-24 | 42,500.00 | 42,500.00 | 41,100.00 | 41,900.00 | 39,756.40 | 81,278 |
| 2024-04-23 | 40,500.00 | 41,350.00 | 40,300.00 | 40,500.00 | 38,428.02 | 38,912 |
| 2024-04-22 | 40,200.00 | 41,100.00 | 40,200.00 | 40,500.00 | 38,428.02 | 47,581 |
| 2024-04-19 | 40,300.00 | 40,700.00 | 39,450.00 | 39,800.00 | 37,763.84 | 60,496 |
| 2024-04-18 | 38,900.00 | 41,450.00 | 38,600.00 | 40,800.00 | 38,712.68 | 107,353 |
| 2024-04-17 | 37,500.00 | 39,000.00 | 37,500.00 | 38,050.00 | 36,103.37 | 49,750 |
| 2024-04-16 | 37,600.00 | 37,700.00 | 37,100.00 | 37,500.00 | 35,581.50 | 45,772 |
| 2024-04-15 | 38,650.00 | 38,700.00 | 37,600.00 | 38,050.00 | 36,103.37 | 55,121 |
| 2024-04-12 | 39,400.00 | 39,500.00 | 38,650.00 | 39,000.00 | 37,004.76 | 42,453 |
| 2024-04-11 | 38,200.00 | 39,750.00 | 38,150.00 | 39,350.00 | 37,336.86 | 64,336 |
| 2024-04-09 | 40,800.00 | 41,200.00 | 38,850.00 | 38,950.00 | 36,957.32 | 112,368 |
| 2024-04-08 | 42,100.00 | 42,100.00 | 39,500.00 | 40,500.00 | 38,428.02 | 144,888 |
| 2024-04-05 | 41,650.00 | 43,500.00 | 41,000.00 | 42,300.00 | 40,135.94 | 70,603 |
| 2024-04-04 | 43,750.00 | 44,000.00 | 42,150.00 | 42,450.00 | 40,278.26 | 83,659 |
| 2024-04-03 | 41,300.00 | 43,700.00 | 41,050.00 | 43,550.00 | 41,321.99 | 122,909 |
| 2024-04-02 | 45,000.00 | 45,900.00 | 42,150.00 | 42,450.00 | 40,278.26 | 347,504 |
| 2024-04-01 | 43,000.00 | 43,100.00 | 42,000.00 | 42,600.00 | 40,420.59 | 110,015 |
| 2024-03-29 | 44,250.00 | 45,050.00 | 42,450.00 | 43,000.00 | 40,800.12 | 152,820 |
| 2024-03-28 | 45,100.00 | 45,350.00 | 43,400.00 | 44,400.00 | 41,559.20 | 128,742 |
| 2024-03-27 | 46,050.00 | 47,200.00 | 43,900.00 | 44,400.00 | 41,559.20 | 200,781 |
| 2024-03-26 | 46,450.00 | 48,000.00 | 45,550.00 | 46,050.00 | 43,103.63 | 161,103 |
| 2024-03-25 | 47,300.00 | 48,000.00 | 45,200.00 | 46,150.00 | 43,197.23 | 208,511 |
| 2024-03-22 | 51,900.00 | 52,100.00 | 47,250.00 | 47,600.00 | 44,554.45 | 231,716 |
| 2024-03-21 | 49,050.00 | 52,200.00 | 49,050.00 | 50,700.00 | 47,456.11 | 231,669 |
| 2024-03-20 | 47,950.00 | 50,700.00 | 47,400.00 | 48,800.00 | 45,677.68 | 257,785 |
| 2024-03-19 | 47,550.00 | 49,050.00 | 45,750.00 | 47,950.00 | 44,882.06 | 270,801 |
| 2024-03-18 | 44,300.00 | 48,000.00 | 44,250.00 | 46,500.00 | 43,524.83 | 422,523 |
| 2024-03-15 | 43,500.00 | 44,050.00 | 41,850.00 | 43,050.00 | 40,295.57 | 161,260 |
| 2024-03-14 | 45,900.00 | 45,950.00 | 43,800.00 | 43,800.00 | 40,997.59 | 217,722 |
| 2024-03-13 | 47,000.00 | 48,450.00 | 43,650.00 | 43,650.00 | 40,857.18 | 313,877 |
| 2024-03-12 | 41,200.00 | 46,900.00 | 41,200.00 | 44,850.00 | 41,980.40 | 659,778 |
| 2024-03-11 | 42,800.00 | 42,950.00 | 40,100.00 | 41,250.00 | 38,610.74 | 353,585 |
| 2024-03-08 | 42,950.00 | 44,850.00 | 41,350.00 | 43,400.00 | 40,623.18 | 651,499 |
| 2024-03-07 | 36,000.00 | 45,850.00 | 35,300.00 | 41,600.00 | 38,938.35 | 1,817,855 |
| 2024-03-06 | 34,700.00 | 36,450.00 | 34,700.00 | 35,300.00 | 33,041.43 | 24,650 |
| 2024-03-05 | 35,150.00 | 36,300.00 | 35,000.00 | 35,100.00 | 32,854.23 | 29,121 |
| 2024-03-04 | 35,150.00 | 36,350.00 | 35,000.00 | 35,550.00 | 33,275.44 | 40,696 |
| 2024-02-29 | 35,150.00 | 35,150.00 | 34,500.00 | 34,550.00 | 32,339.42 | 30,581 |
| 2024-02-28 | 35,400.00 | 35,900.00 | 34,950.00 | 35,100.00 | 32,854.23 | 21,621 |
| 2024-02-27 | 35,600.00 | 36,250.00 | 35,200.00 | 35,350.00 | 33,088.23 | 30,139 |
| 2024-02-26 | 36,600.00 | 36,800.00 | 35,300.00 | 36,100.00 | 33,790.25 | 71,747 |
| 2024-02-23 | 37,150.00 | 37,250.00 | 36,600.00 | 37,150.00 | 34,773.07 | 43,331 |
| 2024-02-22 | 38,650.00 | 38,700.00 | 37,000.00 | 37,150.00 | 34,773.07 | 78,533 |
| 2024-02-21 | 38,000.00 | 39,200.00 | 37,300.00 | 38,400.00 | 35,943.09 | 120,708 |
| 2024-02-20 | 38,100.00 | 38,600.00 | 37,300.00 | 38,100.00 | 35,662.28 | 121,060 |
| 2024-02-19 | 35,150.00 | 37,750.00 | 34,550.00 | 37,600.00 | 35,194.27 | 191,746 |
| 2024-02-16 | 32,950.00 | 35,500.00 | 32,900.00 | 34,700.00 | 32,479.82 | 146,168 |
| 2024-02-15 | 33,000.00 | 33,000.00 | 32,300.00 | 32,350.00 | 30,280.18 | 12,243 |
| 2024-02-14 | 32,600.00 | 32,850.00 | 32,100.00 | 32,600.00 | 30,514.18 | 22,363 |
| 2024-02-13 | 33,250.00 | 33,300.00 | 32,700.00 | 33,000.00 | 30,888.59 | 20,168 |
| 2024-02-08 | 32,350.00 | 32,900.00 | 32,350.00 | 32,750.00 | 30,654.59 | 14,295 |
| 2024-02-07 | 32,100.00 | 33,350.00 | 32,100.00 | 32,150.00 | 30,092.98 | 22,194 |
| 2024-02-06 | 31,550.00 | 32,800.00 | 31,550.00 | 32,050.00 | 29,999.37 | 19,335 |
| 2024-02-05 | 31,800.00 | 32,350.00 | 31,000.00 | 32,100.00 | 30,046.18 | 42,210 |
| 2024-02-02 | 31,050.00 | 32,200.00 | 31,050.00 | 32,000.00 | 29,952.57 | 24,593 |
| 2024-02-01 | 30,350.00 | 31,500.00 | 30,050.00 | 31,150.00 | 29,156.96 | 25,261 |
| 2024-01-31 | 31,000.00 | 31,600.00 | 30,800.00 | 30,800.00 | 28,829.35 | 19,415 |
| 2024-01-30 | 31,400.00 | 31,900.00 | 31,100.00 | 31,350.00 | 29,344.16 | 15,101 |
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.