Dongwon System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	39,300.00	43,000.00	39,300.00	42,100.00	39,406.35	212,218
2023-07-28	37,550.00	39,700.00	37,300.00	39,600.00	37,066.31	84,325
2023-07-27	41,000.00	41,100.00	37,850.00	38,100.00	35,662.28	202,097
2023-07-26	41,600.00	43,500.00	39,850.00	40,500.00	37,908.73	591,953
2023-07-25	39,600.00	40,550.00	39,050.00	39,950.00	37,393.92	108,909
2023-07-24	39,700.00	40,450.00	38,900.00	39,800.00	37,253.51	125,700
2023-07-21	39,000.00	40,900.00	38,350.00	39,700.00	37,159.91	164,130
2023-07-20	37,300.00	39,850.00	36,850.00	38,850.00	36,364.30	171,207
2023-07-19	37,750.00	37,800.00	36,800.00	36,800.00	34,445.46	46,447
2023-07-18	37,400.00	37,950.00	36,800.00	37,600.00	35,194.27	70,997
2023-07-17	37,000.00	37,500.00	36,600.00	37,400.00	35,007.07	53,430
2023-07-14	36,650.00	37,150.00	36,050.00	37,000.00	34,632.66	54,759
2023-07-13	37,000.00	37,250.00	36,550.00	36,650.00	34,305.06	53,246
2023-07-12	36,350.00	37,300.00	36,350.00	36,750.00	34,398.66	42,746
2023-07-11	36,000.00	36,950.00	36,000.00	36,400.00	34,071.05	37,566
2023-07-10	35,100.00	36,850.00	35,100.00	36,350.00	34,024.25	51,054
2023-07-07	35,750.00	35,950.00	35,000.00	35,450.00	33,181.84	56,981
2023-07-06	37,250.00	37,250.00	35,800.00	35,800.00	33,509.44	116,957
2023-07-05	36,850.00	37,850.00	36,250.00	37,400.00	35,007.07	107,081
2023-07-04	38,000.00	38,000.00	36,650.00	36,800.00	34,445.46	70,822
2023-07-03	37,100.00	38,250.00	37,100.00	37,700.00	35,287.88	49,089
2023-06-30	37,100.00	37,300.00	36,650.00	37,100.00	34,726.27	40,648
2023-06-29	37,900.00	38,450.00	37,000.00	37,150.00	34,773.07	63,375
2023-06-28	38,150.00	40,300.00	37,800.00	38,050.00	35,615.48	116,395
2023-06-27	37,000.00	38,050.00	36,600.00	38,000.00	35,568.68	57,196
2023-06-26	37,550.00	37,600.00	36,500.00	37,250.00	34,866.67	82,054
2023-06-23	38,600.00	38,900.00	37,550.00	37,600.00	35,194.27	81,441
2023-06-22	39,600.00	39,650.00	38,150.00	38,550.00	36,083.49	112,223
2023-06-21	40,350.00	40,350.00	39,600.00	39,650.00	37,113.11	73,322
2023-06-20	40,700.00	40,800.00	40,100.00	40,300.00	37,721.52	42,957
2023-06-19	40,650.00	41,000.00	40,100.00	40,700.00	38,095.93	47,832
2023-06-16	41,000.00	41,100.00	40,600.00	40,900.00	38,283.13	38,982
2023-06-15	41,350.00	42,300.00	40,450.00	40,750.00	38,142.73	80,498
2023-06-14	42,000.00	42,800.00	41,200.00	41,350.00	38,704.34	95,905
2023-06-13	42,100.00	42,600.00	41,300.00	41,700.00	39,031.95	77,763
2023-06-12	41,000.00	42,800.00	40,750.00	41,800.00	39,125.55	117,890
2023-06-09	40,250.00	41,650.00	40,250.00	41,250.00	38,610.74	79,963
2023-06-08	40,800.00	40,900.00	39,900.00	40,200.00	37,627.92	72,218
2023-06-07	41,000.00	41,350.00	40,500.00	40,900.00	38,283.13	56,351
2023-06-05	40,800.00	41,450.00	40,700.00	40,850.00	38,236.33	45,709
2023-06-02	40,050.00	40,750.00	39,800.00	40,700.00	38,095.93	43,461
2023-06-01	40,300.00	40,550.00	39,950.00	39,950.00	37,393.92	29,499
2023-05-31	39,800.00	40,400.00	39,700.00	40,400.00	37,815.12	32,132
2023-05-30	40,100.00	40,250.00	39,650.00	40,050.00	37,487.52	40,072
2023-05-26	40,500.00	40,600.00	39,750.00	39,850.00	37,300.31	74,584
2023-05-25	41,800.00	41,800.00	40,500.00	40,700.00	38,095.93	81,767
2023-05-24	41,600.00	42,100.00	41,000.00	42,100.00	39,406.35	59,790
2023-05-23	41,400.00	42,500.00	41,400.00	41,600.00	38,938.35	64,041
2023-05-22	40,900.00	41,400.00	40,700.00	41,300.00	38,657.54	35,380
2023-05-19	41,550.00	41,850.00	40,550.00	40,850.00	38,236.33	51,027
2023-05-18	41,550.00	41,800.00	41,300.00	41,550.00	38,891.55	43,259
2023-05-17	40,600.00	41,600.00	40,150.00	41,400.00	38,751.14	45,695
2023-05-16	40,650.00	41,150.00	40,150.00	40,800.00	38,189.53	47,385
2023-05-15	40,900.00	40,900.00	39,750.00	40,900.00	38,283.13	57,102
2023-05-12	41,300.00	41,850.00	40,700.00	40,900.00	38,283.13	55,510
2023-05-11	41,050.00	41,700.00	41,050.00	41,350.00	38,704.34	51,965
2023-05-10	42,250.00	42,250.00	40,900.00	41,250.00	38,610.74	76,857
2023-05-09	43,400.00	43,500.00	41,650.00	42,050.00	39,359.55	95,382
2023-05-08	43,700.00	44,850.00	43,250.00	43,800.00	40,997.59	80,796
2023-05-04	43,000.00	44,250.00	42,200.00	42,650.00	39,921.16	114,338

← NewerPage 14 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.