Dongwon System historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	30,450.00	31,500.00	30,350.00	31,100.00	29,110.16	13,846
2024-01-25	32,500.00	32,500.00	30,350.00	30,850.00	28,876.15	30,525
2024-01-24	32,550.00	33,300.00	32,200.00	32,200.00	30,139.78	17,633
2024-01-23	32,900.00	33,450.00	32,250.00	32,700.00	30,607.79	26,953
2024-01-22	34,250.00	34,250.00	32,350.00	32,350.00	30,280.18	34,276
2024-01-19	33,750.00	34,800.00	33,750.00	34,050.00	31,871.41	33,829
2024-01-18	33,150.00	34,150.00	33,150.00	33,850.00	31,684.21	21,155
2024-01-17	34,250.00	34,250.00	33,000.00	33,000.00	30,888.59	24,290
2024-01-16	32,450.00	34,500.00	32,200.00	34,300.00	32,105.42	52,910
2024-01-15	32,950.00	33,300.00	32,750.00	32,800.00	30,701.39	11,082
2024-01-12	32,900.00	33,350.00	32,600.00	32,950.00	30,841.79	13,095
2024-01-11	33,700.00	33,700.00	33,200.00	33,200.00	31,075.80	14,491
2024-01-10	33,450.00	33,800.00	33,000.00	33,300.00	31,169.40	17,713
2024-01-09	33,950.00	34,050.00	32,900.00	33,200.00	31,075.80	33,462
2024-01-08	34,000.00	34,050.00	33,200.00	33,300.00	31,169.40	16,591
2024-01-05	32,950.00	33,950.00	32,950.00	33,600.00	31,450.20	12,180
2024-01-04	33,750.00	33,850.00	33,050.00	33,050.00	30,935.39	17,759
2024-01-03	34,300.00	34,300.00	33,400.00	33,750.00	31,590.61	17,636
2024-01-02	34,150.00	34,800.00	34,150.00	34,300.00	32,105.42	18,305
2023-12-28	34,700.00	34,900.00	34,300.00	34,500.00	32,292.62	16,155
2023-12-27	34,500.00	34,950.00	34,250.00	34,700.00	32,479.82	14,471
2023-12-26	34,100.00	35,050.00	34,000.00	34,500.00	32,292.62	25,052
2023-12-22	35,050.00	35,050.00	34,050.00	34,100.00	31,918.21	33,557
2023-12-21	34,550.00	35,100.00	34,550.00	34,600.00	32,386.22	26,243
2023-12-20	34,900.00	35,100.00	34,500.00	35,100.00	32,854.23	34,467
2023-12-19	34,000.00	35,100.00	33,700.00	34,500.00	32,292.62	42,114
2023-12-18	34,000.00	34,250.00	33,300.00	33,350.00	31,216.20	17,918
2023-12-15	33,150.00	34,400.00	33,150.00	34,300.00	32,105.42	29,410
2023-12-14	33,600.00	34,050.00	33,050.00	33,050.00	30,935.39	32,218
2023-12-13	34,400.00	34,450.00	33,250.00	33,350.00	31,216.20	14,957
2023-12-12	34,000.00	34,650.00	34,000.00	34,000.00	31,824.61	16,266
2023-12-11	34,750.00	35,050.00	34,000.00	34,200.00	32,011.81	20,736
2023-12-08	35,100.00	35,100.00	34,400.00	34,850.00	32,620.22	29,222
2023-12-07	33,100.00	35,100.00	33,000.00	34,450.00	32,245.82	29,255
2023-12-06	34,450.00	34,550.00	33,400.00	33,400.00	31,263.00	24,213
2023-12-05	32,700.00	34,800.00	32,550.00	34,200.00	32,011.81	70,424
2023-12-04	33,300.00	33,850.00	32,850.00	32,850.00	30,748.19	19,013
2023-12-01	34,200.00	34,300.00	33,100.00	33,250.00	31,122.60	56,464
2023-11-30	31,700.00	34,500.00	31,700.00	34,000.00	31,824.61	129,058
2023-11-29	31,300.00	31,850.00	31,000.00	31,700.00	29,671.77	14,151
2023-11-28	32,050.00	32,050.00	31,150.00	31,600.00	29,578.17	11,464
2023-11-27	32,400.00	32,400.00	31,400.00	31,750.00	29,718.57	13,087
2023-11-24	32,000.00	32,000.00	31,550.00	31,850.00	29,812.17	5,480
2023-11-23	31,900.00	32,450.00	31,450.00	31,700.00	29,671.77	17,105
2023-11-22	31,400.00	32,000.00	31,400.00	31,850.00	29,812.17	8,465
2023-11-21	31,550.00	32,000.00	31,000.00	31,550.00	29,531.37	18,157
2023-11-20	31,150.00	31,550.00	30,750.00	31,150.00	29,156.96	12,552
2023-11-17	30,900.00	31,300.00	30,500.00	31,100.00	29,110.16	8,647
2023-11-16	31,000.00	31,400.00	30,850.00	30,900.00	28,922.95	9,044
2023-11-15	31,750.00	31,950.00	30,950.00	30,950.00	28,969.76	21,706
2023-11-14	29,900.00	31,300.00	29,900.00	30,950.00	28,969.76	14,302
2023-11-13	29,700.00	30,350.00	29,700.00	29,950.00	28,033.74	9,702
2023-11-10	29,900.00	30,400.00	29,700.00	29,700.00	27,799.73	10,913
2023-11-09	31,050.00	31,500.00	30,350.00	30,850.00	28,876.15	13,866
2023-11-08	31,600.00	32,050.00	31,000.00	31,050.00	29,063.36	11,082
2023-11-07	31,700.00	31,900.00	30,500.00	31,250.00	29,250.56	19,124
2023-11-06	30,650.00	31,950.00	30,400.00	31,950.00	29,905.77	34,456
2023-11-03	29,500.00	29,950.00	29,000.00	29,800.00	27,893.33	12,563
2023-11-02	28,000.00	29,050.00	28,000.00	29,050.00	27,191.32	19,661
2023-11-01	28,300.00	28,650.00	27,600.00	27,750.00	25,974.50	27,394

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.