Dongwon System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	43,500.00	43,500.00	42,000.00	42,200.00	39,499.96	70,126
2023-05-02	42,900.00	43,450.00	42,250.00	43,400.00	40,623.18	63,238
2023-04-28	45,250.00	45,250.00	42,500.00	42,900.00	40,155.17	128,885
2023-04-27	43,950.00	44,300.00	42,900.00	44,300.00	41,465.59	84,239
2023-04-26	44,450.00	44,500.00	43,500.00	43,800.00	40,997.59	90,539
2023-04-25	46,000.00	46,050.00	43,750.00	44,250.00	41,418.79	136,485
2023-04-24	47,300.00	47,550.00	45,250.00	45,750.00	42,822.82	142,046
2023-04-21	49,150.00	49,900.00	46,850.00	47,450.00	44,414.05	203,683
2023-04-20	51,700.00	52,600.00	49,500.00	49,800.00	46,613.69	217,318
2023-04-19	54,200.00	54,200.00	51,700.00	52,300.00	48,953.74	246,987
2023-04-18	55,700.00	57,200.00	53,600.00	54,200.00	50,732.17	391,278
2023-04-17	50,700.00	59,200.00	50,500.00	55,700.00	52,136.20	896,208
2023-04-14	46,350.00	50,000.00	46,350.00	48,850.00	45,724.48	258,883
2023-04-13	45,500.00	46,600.00	44,200.00	45,650.00	42,729.22	106,658
2023-04-12	47,600.00	48,350.00	45,350.00	45,450.00	42,542.02	179,670
2023-04-11	47,900.00	50,800.00	46,300.00	47,200.00	44,180.05	265,813
2023-04-10	47,400.00	50,600.00	46,800.00	46,850.00	43,852.44	391,018
2023-04-07	46,550.00	47,600.00	45,150.00	47,150.00	44,133.25	271,269
2023-04-06	42,000.00	48,000.00	41,850.00	47,850.00	44,788.46	961,946
2023-04-05	41,500.00	41,950.00	40,700.00	41,600.00	38,938.35	56,174
2023-04-04	42,000.00	42,550.00	40,550.00	41,500.00	38,844.74	100,876
2023-04-03	43,150.00	43,150.00	42,100.00	42,200.00	39,499.96	47,997
2023-03-31	43,900.00	44,650.00	42,700.00	42,750.00	40,014.77	71,560
2023-03-30	45,250.00	45,800.00	43,200.00	43,350.00	40,576.38	122,645
2023-03-29	43,300.00	45,100.00	43,150.00	45,050.00	42,167.61	122,779
2023-03-28	43,600.00	44,700.00	42,700.00	43,050.00	40,295.57	89,159
2023-03-27	42,750.00	44,800.00	42,750.00	43,550.00	40,763.58	149,344
2023-03-24	44,000.00	44,000.00	41,600.00	41,850.00	39,172.35	76,494
2023-03-23	42,800.00	45,100.00	42,200.00	43,350.00	40,576.38	187,828
2023-03-22	43,800.00	43,800.00	42,000.00	42,950.00	40,201.97	115,761
2023-03-21	39,700.00	43,300.00	39,700.00	42,900.00	40,155.17	171,122
2023-03-20	39,350.00	39,900.00	38,900.00	39,550.00	37,019.51	49,666
2023-03-17	41,550.00	41,600.00	39,300.00	39,300.00	36,785.50	58,066
2023-03-16	41,600.00	43,300.00	40,700.00	41,150.00	38,517.14	91,488
2023-03-15	38,900.00	42,400.00	38,250.00	42,250.00	39,546.76	135,689
2023-03-14	39,350.00	39,350.00	37,850.00	37,950.00	35,521.88	41,808
2023-03-13	39,350.00	39,900.00	38,600.00	39,400.00	36,879.11	37,055
2023-03-10	38,500.00	40,250.00	38,500.00	39,700.00	37,159.91	47,159
2023-03-09	40,800.00	40,800.00	38,800.00	39,400.00	36,879.11	91,584
2023-03-08	41,800.00	42,150.00	40,450.00	40,750.00	38,142.73	68,510
2023-03-07	43,300.00	43,800.00	41,950.00	41,950.00	39,265.95	96,102
2023-03-06	45,200.00	45,300.00	42,750.00	43,300.00	40,529.58	199,791
2023-03-03	38,600.00	42,450.00	38,600.00	42,450.00	39,733.96	154,366
2023-03-02	39,800.00	40,450.00	38,200.00	38,550.00	36,083.49	87,208
2023-02-28	39,900.00	40,250.00	39,450.00	39,600.00	37,066.31	24,900
2023-02-27	38,400.00	39,800.00	37,400.00	39,700.00	37,159.91	59,249
2023-02-24	39,600.00	39,900.00	38,250.00	38,550.00	36,083.49	54,365
2023-02-23	39,700.00	40,100.00	39,450.00	39,850.00	37,300.31	16,339
2023-02-22	40,200.00	40,400.00	39,500.00	39,700.00	37,159.91	35,452
2023-02-21	41,250.00	41,450.00	40,650.00	40,850.00	38,236.33	14,632
2023-02-20	40,650.00	41,550.00	40,100.00	41,250.00	38,610.74	23,099
2023-02-17	41,050.00	41,550.00	40,500.00	40,650.00	38,049.13	22,794
2023-02-16	40,800.00	41,700.00	40,450.00	41,650.00	38,985.15	21,358
2023-02-15	42,150.00	42,700.00	40,400.00	40,600.00	38,002.33	30,264
2023-02-14	42,250.00	42,600.00	41,800.00	42,100.00	39,406.35	20,088
2023-02-13	43,100.00	43,100.00	42,100.00	42,100.00	39,406.35	23,171
2023-02-10	44,150.00	44,400.00	43,050.00	43,350.00	40,576.38	29,103
2023-02-09	42,900.00	43,450.00	42,700.00	43,250.00	40,482.78	20,643
2023-02-08	43,600.00	43,750.00	43,050.00	43,050.00	40,295.57	22,007
2023-02-07	42,900.00	44,100.00	42,900.00	43,600.00	40,810.38	25,105

← NewerPage 15 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.