Dongwon System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	29,400.00	29,550.00	28,000.00	28,300.00	26,489.31	29,250
2023-10-30	29,600.00	29,900.00	29,200.00	29,350.00	27,472.13	10,397
2023-10-27	28,300.00	30,250.00	28,300.00	29,550.00	27,659.33	28,856
2023-10-26	29,100.00	29,550.00	28,100.00	28,250.00	26,442.51	35,535
2023-10-25	30,600.00	30,600.00	29,650.00	29,650.00	27,752.93	8,979
2023-10-24	30,750.00	30,800.00	29,350.00	30,250.00	28,314.54	17,428
2023-10-23	29,550.00	30,700.00	29,500.00	30,400.00	28,454.95	12,111
2023-10-20	30,450.00	31,500.00	29,500.00	30,300.00	28,361.34	31,598
2023-10-19	31,450.00	31,550.00	30,700.00	30,750.00	28,782.55	9,177
2023-10-18	31,750.00	32,250.00	31,650.00	31,650.00	29,624.97	11,039
2023-10-17	31,500.00	32,250.00	31,500.00	31,750.00	29,718.57	15,993
2023-10-16	31,450.00	31,650.00	30,800.00	31,300.00	29,297.36	10,761
2023-10-13	31,850.00	31,950.00	31,300.00	31,450.00	29,437.76	13,029
2023-10-12	31,300.00	31,950.00	30,900.00	31,900.00	29,858.97	22,235
2023-10-11	29,850.00	31,150.00	29,850.00	31,000.00	29,016.56	24,353
2023-10-10	30,300.00	30,950.00	29,700.00	29,900.00	27,986.94	30,780
2023-10-06	29,200.00	30,400.00	29,100.00	30,350.00	28,408.14	29,531
2023-10-05	28,900.00	29,500.00	28,800.00	29,000.00	27,144.52	21,486
2023-10-04	29,200.00	29,450.00	28,750.00	28,950.00	27,097.72	34,485
2023-09-27	29,900.00	30,200.00	29,000.00	30,000.00	28,080.54	32,096
2023-09-26	29,950.00	30,500.00	29,900.00	30,050.00	28,127.34	22,489
2023-09-25	30,450.00	31,000.00	30,000.00	30,000.00	28,080.54	33,372
2023-09-22	30,800.00	31,200.00	30,450.00	31,050.00	29,063.36	21,531
2023-09-21	31,700.00	31,700.00	31,000.00	31,000.00	29,016.56	28,213
2023-09-20	31,750.00	31,950.00	30,950.00	31,950.00	29,905.77	40,951
2023-09-19	33,100.00	33,100.00	31,700.00	31,700.00	29,671.77	37,458
2023-09-18	32,900.00	33,100.00	32,300.00	33,100.00	30,982.19	19,201
2023-09-15	32,900.00	33,250.00	32,550.00	32,950.00	30,841.79	27,499
2023-09-14	32,400.00	32,700.00	32,100.00	32,700.00	30,607.79	21,742
2023-09-13	31,600.00	32,550.00	31,600.00	32,350.00	30,280.18	31,701
2023-09-12	32,450.00	32,650.00	31,300.00	32,000.00	29,952.57	68,233
2023-09-11	33,650.00	33,900.00	32,300.00	32,350.00	30,280.18	95,292
2023-09-08	33,600.00	33,900.00	33,500.00	33,900.00	31,731.01	20,375
2023-09-07	34,150.00	34,250.00	33,650.00	33,700.00	31,543.80	37,600
2023-09-06	34,700.00	34,800.00	34,200.00	34,550.00	32,339.42	24,334
2023-09-05	34,750.00	35,200.00	34,350.00	34,700.00	32,479.82	30,492
2023-09-04	34,050.00	35,150.00	34,000.00	35,000.00	32,760.63	28,447
2023-09-01	34,600.00	34,900.00	33,900.00	33,950.00	31,777.81	36,455
2023-08-31	34,800.00	35,550.00	34,500.00	34,850.00	32,620.22	27,419
2023-08-30	35,100.00	35,350.00	34,550.00	34,700.00	32,479.82	25,624
2023-08-29	34,550.00	35,200.00	34,550.00	34,800.00	32,573.42	18,621
2023-08-28	33,700.00	34,600.00	33,700.00	34,550.00	32,339.42	28,654
2023-08-25	33,700.00	34,050.00	33,550.00	33,800.00	31,637.41	19,610
2023-08-24	34,350.00	34,350.00	33,800.00	33,950.00	31,777.81	31,201
2023-08-23	34,500.00	34,600.00	33,700.00	33,950.00	31,777.81	33,818
2023-08-22	34,400.00	34,800.00	34,200.00	34,500.00	32,292.62	26,882
2023-08-21	33,950.00	34,800.00	33,800.00	34,350.00	32,152.22	36,206
2023-08-18	34,800.00	34,850.00	33,850.00	33,850.00	31,684.21	62,992
2023-08-17	35,000.00	35,200.00	34,100.00	35,150.00	32,901.03	73,567
2023-08-16	36,300.00	36,300.00	35,150.00	35,150.00	32,901.03	62,126
2023-08-14	37,150.00	37,150.00	36,000.00	36,500.00	34,164.65	53,999
2023-08-11	37,000.00	37,300.00	36,800.00	37,050.00	34,679.46	23,815
2023-08-10	36,500.00	37,100.00	36,500.00	37,000.00	34,632.66	29,843
2023-08-09	36,450.00	37,100.00	36,350.00	36,850.00	34,492.26	44,354
2023-08-08	37,700.00	38,000.00	36,500.00	36,700.00	34,351.86	82,097
2023-08-07	38,550.00	38,600.00	37,000.00	37,400.00	35,007.07	88,943
2023-08-04	38,750.00	39,500.00	38,300.00	39,000.00	36,504.70	47,914
2023-08-03	39,650.00	39,800.00	38,500.00	39,000.00	36,504.70	77,107
2023-08-02	40,300.00	40,850.00	39,050.00	39,650.00	37,113.11	105,893
2023-08-01	42,150.00	42,400.00	40,100.00	40,600.00	38,002.33	112,590

← NewerPage 13 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.