Dongwon System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 46,400.00 | 47,000.00 | 45,950.00 | 46,200.00 | 42,640.62 | 10,078 |
| 2022-11-09 | 47,900.00 | 47,900.00 | 46,550.00 | 46,600.00 | 43,009.81 | 9,607 |
| 2022-11-08 | 48,000.00 | 48,000.00 | 46,600.00 | 46,850.00 | 43,240.55 | 16,343 |
| 2022-11-07 | 47,100.00 | 48,300.00 | 46,950.00 | 47,450.00 | 43,794.32 | 12,012 |
| 2022-11-04 | 46,900.00 | 47,650.00 | 46,400.00 | 47,350.00 | 43,702.02 | 9,053 |
| 2022-11-03 | 45,550.00 | 47,050.00 | 44,600.00 | 46,850.00 | 43,240.55 | 23,779 |
| 2022-11-02 | 46,000.00 | 46,600.00 | 45,700.00 | 46,000.00 | 42,456.03 | 9,499 |
| 2022-11-01 | 46,400.00 | 46,400.00 | 45,600.00 | 46,350.00 | 42,779.07 | 5,744 |
| 2022-10-31 | 46,050.00 | 46,900.00 | 45,950.00 | 45,950.00 | 42,409.88 | 7,219 |
| 2022-10-28 | 46,050.00 | 46,650.00 | 45,800.00 | 46,000.00 | 42,456.03 | 8,959 |
| 2022-10-27 | 45,600.00 | 46,200.00 | 45,000.00 | 46,050.00 | 42,502.18 | 12,048 |
| 2022-10-26 | 44,800.00 | 45,300.00 | 44,550.00 | 44,950.00 | 41,486.93 | 6,287 |
| 2022-10-25 | 46,050.00 | 46,100.00 | 44,500.00 | 45,150.00 | 41,671.52 | 10,099 |
| 2022-10-24 | 44,750.00 | 46,250.00 | 44,750.00 | 45,750.00 | 42,225.29 | 8,893 |
| 2022-10-21 | 44,800.00 | 45,100.00 | 44,000.00 | 44,650.00 | 41,210.04 | 8,267 |
| 2022-10-20 | 43,750.00 | 45,000.00 | 43,700.00 | 44,800.00 | 41,348.48 | 13,019 |
| 2022-10-19 | 43,900.00 | 45,150.00 | 43,650.00 | 44,100.00 | 40,702.41 | 11,554 |
| 2022-10-18 | 44,000.00 | 44,250.00 | 42,700.00 | 43,850.00 | 40,471.67 | 11,328 |
| 2022-10-17 | 44,200.00 | 44,750.00 | 43,200.00 | 43,400.00 | 40,056.34 | 12,388 |
| 2022-10-14 | 44,000.00 | 44,750.00 | 43,600.00 | 44,750.00 | 41,302.34 | 10,985 |
| 2022-10-13 | 44,600.00 | 45,300.00 | 43,000.00 | 43,000.00 | 39,687.16 | 17,613 |
| 2022-10-12 | 44,050.00 | 45,100.00 | 43,750.00 | 44,950.00 | 41,486.93 | 8,958 |
| 2022-10-11 | 47,000.00 | 47,450.00 | 44,100.00 | 44,750.00 | 41,302.34 | 15,606 |
| 2022-10-07 | 46,350.00 | 48,050.00 | 46,250.00 | 47,450.00 | 43,794.32 | 9,461 |
| 2022-10-06 | 45,400.00 | 47,050.00 | 45,400.00 | 47,050.00 | 43,425.14 | 10,761 |
| 2022-10-05 | 46,700.00 | 46,850.00 | 45,100.00 | 45,200.00 | 41,717.67 | 15,200 |
| 2022-10-04 | 45,900.00 | 47,100.00 | 44,900.00 | 46,700.00 | 43,102.10 | 11,984 |
| 2022-09-30 | 43,500.00 | 46,650.00 | 43,500.00 | 45,800.00 | 42,271.44 | 26,321 |
| 2022-09-29 | 45,150.00 | 46,350.00 | 44,450.00 | 44,450.00 | 41,025.45 | 13,580 |
| 2022-09-28 | 45,650.00 | 46,450.00 | 44,300.00 | 44,950.00 | 41,486.93 | 20,622 |
| 2022-09-27 | 45,100.00 | 46,900.00 | 45,000.00 | 46,200.00 | 42,640.62 | 19,599 |
| 2022-09-26 | 48,600.00 | 49,100.00 | 44,950.00 | 45,300.00 | 41,809.96 | 35,111 |
| 2022-09-23 | 50,100.00 | 50,500.00 | 48,600.00 | 48,700.00 | 44,948.02 | 20,944 |
| 2022-09-22 | 49,650.00 | 50,600.00 | 49,650.00 | 50,000.00 | 46,147.86 | 13,803 |
| 2022-09-21 | 49,800.00 | 50,800.00 | 49,800.00 | 50,800.00 | 46,886.23 | 17,467 |
| 2022-09-20 | 51,300.00 | 51,300.00 | 50,100.00 | 50,500.00 | 46,609.34 | 11,470 |
| 2022-09-19 | 50,700.00 | 51,300.00 | 50,100.00 | 50,700.00 | 46,793.93 | 10,489 |
| 2022-09-16 | 50,900.00 | 51,600.00 | 50,700.00 | 50,700.00 | 46,793.93 | 10,863 |
| 2022-09-15 | 52,400.00 | 52,400.00 | 51,100.00 | 51,600.00 | 47,624.59 | 9,155 |
| 2022-09-14 | 51,000.00 | 51,900.00 | 51,000.00 | 51,500.00 | 47,532.30 | 16,080 |
| 2022-09-13 | 51,400.00 | 52,900.00 | 51,400.00 | 52,900.00 | 48,824.44 | 14,511 |
| 2022-09-08 | 51,500.00 | 51,500.00 | 50,700.00 | 51,000.00 | 47,070.82 | 9,951 |
| 2022-09-07 | 51,100.00 | 51,100.00 | 50,300.00 | 50,700.00 | 46,793.93 | 13,286 |
| 2022-09-06 | 51,600.00 | 51,800.00 | 50,800.00 | 51,100.00 | 47,163.11 | 9,264 |
| 2022-09-05 | 50,600.00 | 51,600.00 | 50,200.00 | 51,200.00 | 47,255.41 | 13,857 |
| 2022-09-02 | 51,000.00 | 52,000.00 | 50,700.00 | 50,900.00 | 46,978.52 | 21,169 |
| 2022-09-01 | 53,700.00 | 54,000.00 | 50,500.00 | 51,000.00 | 47,070.82 | 65,290 |
| 2022-08-31 | 54,300.00 | 54,800.00 | 53,500.00 | 54,100.00 | 49,931.99 | 9,278 |
| 2022-08-30 | 53,800.00 | 55,300.00 | 53,800.00 | 54,500.00 | 50,301.17 | 6,455 |
| 2022-08-29 | 54,400.00 | 54,800.00 | 53,200.00 | 54,200.00 | 50,024.28 | 15,767 |
| 2022-08-26 | 56,600.00 | 56,900.00 | 55,600.00 | 55,600.00 | 51,316.42 | 14,127 |
| 2022-08-25 | 56,600.00 | 57,000.00 | 56,200.00 | 56,700.00 | 52,331.67 | 9,568 |
| 2022-08-24 | 55,800.00 | 56,700.00 | 55,300.00 | 56,600.00 | 52,239.38 | 13,943 |
| 2022-08-23 | 56,000.00 | 56,800.00 | 55,700.00 | 55,800.00 | 51,501.01 | 13,990 |
| 2022-08-22 | 56,800.00 | 57,700.00 | 56,700.00 | 56,900.00 | 52,516.27 | 10,929 |
| 2022-08-19 | 58,599.96 | 58,699.96 | 57,499.97 | 57,899.97 | 53,805.07 | 15,181 |
| 2022-08-18 | 58,699.96 | 58,999.96 | 57,699.97 | 58,199.96 | 54,083.85 | 13,602 |
| 2022-08-17 | 59,999.96 | 60,399.96 | 58,399.96 | 58,699.96 | 54,548.49 | 27,114 |
| 2022-08-16 | 58,499.96 | 59,999.96 | 58,199.96 | 59,799.96 | 55,570.69 | 50,586 |
| 2022-08-12 | 57,899.97 | 59,299.96 | 57,199.97 | 58,499.96 | 54,362.63 | 27,594 |
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.