Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 014820.KO stock page

Dongwon System historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-1156,499.9758,299.9656,499.9757,899.9753,805.0734,727
2022-08-1056,599.9757,099.9756,099.9756,399.9752,411.1518,329
2022-08-0957,099.9757,899.9756,299.9756,399.9752,411.1527,808
2022-08-0857,199.9757,499.9756,499.9757,299.9753,247.5024,727
2022-08-0558,899.9658,899.9657,099.9757,099.9753,061.6429,112
2022-08-0458,399.9659,799.9657,199.9758,499.9654,362.6390,957
2022-08-0353,999.9758,299.9653,999.9757,599.9753,526.2883,154
2022-08-0254,599.9754,999.9753,699.9754,499.9750,645.5315,336
2022-08-0154,399.9755,399.9753,999.9755,299.9751,388.9511,568
2022-07-2956,199.9756,499.9754,199.9754,399.9750,552.6022,006
2022-07-2854,899.9756,399.9754,899.9755,499.9751,574.8020,394
2022-07-2755,299.9755,399.9754,499.9754,699.9750,831.3813,013
2022-07-2656,299.9756,799.9755,199.9755,399.9751,481.8818,325
2022-07-2553,899.9756,199.9753,599.9756,199.9752,225.3046,946
2022-07-2252,199.9754,699.9752,199.9753,899.9750,087.9635,314
2022-07-2152,299.9753,099.9751,999.9752,499.9748,786.9814,227
2022-07-2052,299.9752,899.9752,099.9752,799.9749,065.7611,344
2022-07-1951,999.9753,199.9751,599.9752,199.9748,508.1910,238
2022-07-1853,199.9753,199.9751,699.9752,199.9748,508.1922,635
2022-07-1551,499.9753,299.9750,399.9752,499.9748,786.9828,227
2022-07-1450,999.9751,999.9750,199.9751,199.9747,578.9218,016
2022-07-1350,799.9751,399.9750,099.9750,999.9747,393.069,627
2022-07-1249,949.9750,999.9749,199.9750,799.9747,207.2123,687
2022-07-1151,799.9751,899.9749,949.9749,999.9746,463.7935,977
2022-07-0853,199.9753,699.9751,899.9751,899.9748,229.4119,712
2022-07-0752,999.9753,199.9751,999.9752,899.9749,158.6912,901
2022-07-0654,299.9754,399.9752,099.9752,099.9748,415.2722,473
2022-07-0554,199.9754,899.9753,399.9753,799.9749,995.0317,431
2022-07-0455,399.9755,399.9752,999.9753,199.9749,437.4719,988
2022-07-0154,999.9754,999.9752,999.9754,599.9750,738.4625,326
2022-06-3053,999.9754,799.9753,299.9753,999.9750,180.8916,012
2022-06-2953,999.9755,399.9753,399.9753,999.9750,180.8923,294
2022-06-2852,899.9754,399.9752,699.9754,399.9750,552.6026,699
2022-06-2752,599.9753,299.9751,799.9752,899.9749,158.6915,464
2022-06-2449,799.9752,799.9749,799.9752,399.9748,694.0525,896
2022-06-2349,699.9750,699.9749,449.9750,199.9746,649.6433,192
2022-06-2250,999.9751,399.9749,699.9749,699.9746,185.0022,311
2022-06-2150,899.9750,899.9749,999.9750,699.9747,114.2817,060
2022-06-2051,599.9752,899.9749,749.9749,849.9746,324.4027,757
2022-06-1749,499.9752,599.9749,499.9751,999.9748,322.3423,381
2022-06-1651,599.9753,199.9750,499.9750,499.9746,928.4220,117
2022-06-1552,399.9752,599.9750,499.9751,299.9747,671.8526,529
2022-06-1450,799.9752,599.9750,799.9751,899.9748,229.4126,690
2022-06-1351,799.9753,099.9751,599.9751,799.9748,136.4844,785
2022-06-1053,599.9754,199.9752,099.9753,299.9749,530.4027,850
2022-06-0953,699.9754,299.9753,499.9754,199.9750,366.7424,473
2022-06-0854,399.9754,999.9754,099.9754,399.9750,552.6012,243
2022-06-0755,099.9755,099.9754,299.9754,399.9750,552.6013,891
2022-06-0355,299.9755,399.9754,599.9755,199.9751,296.0216,286
2022-06-0254,599.9755,199.9754,099.9754,599.9750,738.4615,152
2022-05-3155,199.9755,599.9754,999.9754,999.9751,110.1716,136
2022-05-3056,699.9757,299.9754,899.9755,199.9751,296.0235,140
2022-05-2756,099.9756,299.9755,699.9756,299.9752,318.2214,134
2022-05-2655,699.9756,599.9755,299.9755,399.9751,481.8817,610
2022-05-2555,799.9756,599.9755,299.9756,099.9752,132.3717,405
2022-05-2456,099.9756,399.9755,099.9755,099.9751,203.0926,863
2022-05-2357,099.9758,399.9655,799.9756,099.9752,132.3731,752
2022-05-2055,799.9757,699.9755,799.9756,799.9752,782.8625,051
2022-05-1956,599.9756,599.9755,299.9755,699.9751,760.6622,296
2022-05-1857,499.9757,899.9756,799.9756,999.9752,968.7218,288
← NewerPage 18 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-26300.0000 KRW
2026-03-30300.0000 KRW
2025-08-22300.0000 KRW
2025-03-28600.0000 KRW
2024-03-29600.0000 KRW
2022-12-28600.0000 KRW
2021-12-29600.0000 KRW
2020-12-29600.0000 KRW
2019-12-27500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.