Dongwon System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 42,900.00 | 44,100.00 | 42,900.00 | 43,600.00 | 40,810.38 | 25,105 |
| 2023-02-06 | 43,000.00 | 43,250.00 | 42,100.00 | 43,250.00 | 40,482.78 | 18,020 |
| 2023-02-03 | 42,600.00 | 43,250.00 | 42,450.00 | 43,000.00 | 40,248.77 | 17,087 |
| 2023-02-02 | 43,450.00 | 43,550.00 | 42,600.00 | 42,650.00 | 39,921.16 | 24,735 |
| 2023-02-01 | 44,200.00 | 44,200.00 | 42,800.00 | 42,950.00 | 40,201.97 | 26,637 |
| 2023-01-31 | 42,500.00 | 44,200.00 | 42,400.00 | 43,750.00 | 40,950.78 | 59,326 |
| 2023-01-30 | 42,300.00 | 42,850.00 | 41,800.00 | 41,800.00 | 39,125.55 | 19,363 |
| 2023-01-27 | 42,100.00 | 42,200.00 | 41,400.00 | 41,950.00 | 39,265.95 | 16,070 |
| 2023-01-26 | 41,150.00 | 42,100.00 | 41,050.00 | 41,750.00 | 39,078.75 | 16,943 |
| 2023-01-25 | 41,150.00 | 41,650.00 | 40,900.00 | 41,150.00 | 38,517.14 | 16,253 |
| 2023-01-20 | 40,600.00 | 41,250.00 | 40,600.00 | 41,150.00 | 38,517.14 | 11,390 |
| 2023-01-19 | 40,700.00 | 41,400.00 | 40,250.00 | 41,000.00 | 38,376.74 | 11,358 |
| 2023-01-18 | 41,100.00 | 41,700.00 | 40,550.00 | 40,700.00 | 38,095.93 | 20,604 |
| 2023-01-17 | 41,750.00 | 41,850.00 | 41,000.00 | 41,100.00 | 38,470.34 | 16,722 |
| 2023-01-16 | 40,350.00 | 42,350.00 | 39,800.00 | 41,700.00 | 39,031.95 | 27,818 |
| 2023-01-13 | 40,700.00 | 41,350.00 | 40,250.00 | 40,250.00 | 37,674.72 | 15,667 |
| 2023-01-12 | 40,350.00 | 40,600.00 | 40,100.00 | 40,300.00 | 37,721.52 | 12,937 |
| 2023-01-11 | 40,300.00 | 40,500.00 | 39,900.00 | 40,250.00 | 37,674.72 | 13,679 |
| 2023-01-10 | 40,000.00 | 40,550.00 | 39,650.00 | 40,300.00 | 37,721.52 | 18,443 |
| 2023-01-09 | 39,400.00 | 40,150.00 | 38,750.00 | 40,000.00 | 37,440.72 | 22,579 |
| 2023-01-06 | 38,500.00 | 39,500.00 | 38,350.00 | 38,900.00 | 36,411.10 | 16,178 |
| 2023-01-05 | 40,050.00 | 40,400.00 | 38,850.00 | 38,850.00 | 36,364.30 | 17,118 |
| 2023-01-04 | 38,950.00 | 40,300.00 | 38,250.00 | 40,000.00 | 37,440.72 | 14,658 |
| 2023-01-03 | 38,350.00 | 39,250.00 | 37,150.00 | 39,250.00 | 36,738.70 | 33,172 |
| 2023-01-02 | 40,400.00 | 40,600.00 | 38,500.00 | 38,750.00 | 36,270.69 | 29,400 |
| 2022-12-29 | 41,950.00 | 42,150.00 | 40,450.00 | 40,600.00 | 38,002.33 | 32,130 |
| 2022-12-28 | 42,400.00 | 42,700.00 | 42,000.00 | 42,600.00 | 39,874.36 | 16,496 |
| 2022-12-27 | 42,250.00 | 43,300.00 | 42,150.00 | 43,000.00 | 39,687.16 | 29,992 |
| 2022-12-26 | 42,150.00 | 42,900.00 | 42,100.00 | 42,250.00 | 38,994.94 | 27,508 |
| 2022-12-23 | 44,600.00 | 44,600.00 | 42,300.00 | 42,550.00 | 39,271.83 | 42,720 |
| 2022-12-22 | 45,100.00 | 45,400.00 | 44,550.00 | 44,900.00 | 41,440.78 | 16,068 |
| 2022-12-21 | 45,400.00 | 45,400.00 | 44,600.00 | 44,850.00 | 41,394.63 | 15,726 |
| 2022-12-20 | 45,000.00 | 45,850.00 | 44,400.00 | 45,000.00 | 41,533.07 | 24,782 |
| 2022-12-19 | 44,400.00 | 45,650.00 | 44,000.00 | 45,400.00 | 41,902.26 | 11,392 |
| 2022-12-16 | 45,000.00 | 45,300.00 | 44,400.00 | 44,400.00 | 40,979.30 | 24,401 |
| 2022-12-15 | 45,950.00 | 46,150.00 | 45,300.00 | 45,500.00 | 41,994.55 | 19,464 |
| 2022-12-14 | 46,150.00 | 46,150.00 | 45,200.00 | 45,800.00 | 42,271.44 | 27,260 |
| 2022-12-13 | 47,400.00 | 48,100.00 | 45,300.00 | 45,650.00 | 42,133.00 | 32,104 |
| 2022-12-12 | 46,650.00 | 48,000.00 | 46,650.00 | 47,200.00 | 43,563.58 | 15,960 |
| 2022-12-09 | 48,900.00 | 48,950.00 | 46,650.00 | 46,900.00 | 43,286.69 | 22,765 |
| 2022-12-08 | 48,100.00 | 48,400.00 | 47,100.00 | 48,400.00 | 44,671.13 | 19,547 |
| 2022-12-07 | 48,350.00 | 48,450.00 | 47,900.00 | 48,100.00 | 44,394.24 | 10,836 |
| 2022-12-06 | 48,650.00 | 48,950.00 | 47,800.00 | 48,650.00 | 44,901.87 | 17,942 |
| 2022-12-05 | 48,850.00 | 49,400.00 | 48,700.00 | 48,800.00 | 45,040.31 | 15,466 |
| 2022-12-02 | 50,500.00 | 50,500.00 | 48,750.00 | 48,800.00 | 45,040.31 | 29,072 |
| 2022-12-01 | 51,600.00 | 51,900.00 | 50,300.00 | 50,500.00 | 46,609.34 | 26,326 |
| 2022-11-30 | 52,500.00 | 53,200.00 | 50,700.00 | 50,700.00 | 46,793.93 | 38,923 |
| 2022-11-29 | 52,600.00 | 53,100.00 | 51,600.00 | 52,200.00 | 48,178.37 | 48,582 |
| 2022-11-28 | 47,800.00 | 52,600.00 | 47,400.00 | 52,600.00 | 48,547.55 | 86,286 |
| 2022-11-25 | 46,800.00 | 48,300.00 | 46,650.00 | 47,850.00 | 44,163.50 | 13,823 |
| 2022-11-24 | 47,200.00 | 47,400.00 | 46,750.00 | 46,800.00 | 43,194.40 | 10,066 |
| 2022-11-23 | 47,300.00 | 47,300.00 | 46,350.00 | 47,100.00 | 43,471.28 | 18,858 |
| 2022-11-22 | 48,900.00 | 48,950.00 | 47,100.00 | 47,150.00 | 43,517.43 | 15,389 |
| 2022-11-21 | 49,600.00 | 49,950.00 | 48,600.00 | 48,900.00 | 45,132.61 | 19,557 |
| 2022-11-18 | 50,700.00 | 50,800.00 | 49,150.00 | 49,550.00 | 45,732.53 | 17,184 |
| 2022-11-17 | 49,450.00 | 51,100.00 | 47,850.00 | 50,700.00 | 46,793.93 | 33,952 |
| 2022-11-16 | 48,500.00 | 49,850.00 | 46,950.00 | 48,500.00 | 44,763.43 | 16,497 |
| 2022-11-15 | 48,500.00 | 48,500.00 | 47,800.00 | 48,100.00 | 44,394.24 | 7,544 |
| 2022-11-14 | 47,550.00 | 48,650.00 | 47,550.00 | 47,850.00 | 44,163.50 | 12,388 |
| 2022-11-11 | 47,050.00 | 47,650.00 | 46,600.00 | 47,400.00 | 43,748.17 | 16,343 |
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.