Dongwon System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	57,199.97	57,699.97	57,199.97	57,299.97	53,247.50	15,874
2022-05-16	56,899.97	57,799.97	56,199.97	57,199.97	53,154.57	25,376
2022-05-13	55,199.97	57,299.97	54,999.97	56,899.97	52,875.79	29,664
2022-05-12	55,699.97	56,099.97	54,699.97	54,699.97	50,831.38	31,285
2022-05-11	55,299.97	56,699.97	55,099.97	56,399.97	52,411.15	16,160
2022-05-10	55,199.97	55,999.97	53,899.97	55,699.97	51,760.66	27,349
2022-05-09	55,599.97	55,999.97	55,099.97	55,699.97	51,760.66	31,470
2022-05-06	57,199.97	57,399.97	55,499.97	55,499.97	51,574.80	45,446
2022-05-04	57,799.97	58,099.97	57,099.97	57,999.97	53,897.99	25,379
2022-05-03	58,699.96	59,299.96	57,099.97	57,399.97	53,340.43	41,642
2022-05-02	58,499.96	59,299.96	57,299.97	58,999.96	54,827.27	36,495
2022-04-29	59,099.96	61,099.96	58,299.96	59,399.96	55,198.98	37,489
2022-04-28	59,299.96	59,799.96	58,499.96	59,099.96	54,920.20	27,933
2022-04-27	58,299.96	59,899.96	58,199.96	59,699.96	55,477.76	19,081
2022-04-26	58,499.96	60,699.96	58,199.96	59,999.96	55,756.54	37,440
2022-04-25	59,099.96	59,499.96	58,099.97	58,199.96	54,083.85	30,145
2022-04-22	60,099.96	60,399.96	59,199.96	60,099.96	55,849.47	36,514
2022-04-21	60,099.96	60,999.96	59,599.96	60,399.96	56,128.25	32,635
2022-04-20	61,699.96	61,699.96	59,699.96	60,199.96	55,942.40	52,406
2022-04-19	60,099.96	62,199.96	59,299.96	60,999.96	56,685.82	169,357
2022-04-18	59,899.96	60,099.96	58,199.96	58,999.96	54,827.27	31,920
2022-04-15	58,799.96	60,099.96	58,599.96	60,099.96	55,849.47	30,882
2022-04-14	58,999.96	59,499.96	58,499.96	59,399.96	55,198.98	20,004
2022-04-13	59,399.96	59,399.96	58,399.96	59,199.96	55,013.12	24,747
2022-04-12	57,499.97	59,199.96	56,999.97	58,899.96	54,734.34	28,870
2022-04-11	60,399.96	60,999.96	57,799.97	57,799.97	53,712.14	59,827
2022-04-08	57,799.97	60,099.96	57,699.97	59,799.96	55,570.69	66,095
2022-04-07	57,999.97	58,299.96	56,999.97	57,399.97	53,340.43	22,058
2022-04-06	59,499.96	59,499.96	57,999.97	58,599.96	54,455.56	36,643
2022-04-05	57,899.97	60,299.96	57,899.97	60,199.96	55,942.40	71,441
2022-04-04	57,399.97	58,899.96	56,499.97	57,799.97	53,712.14	16,377
2022-04-01	58,399.96	58,499.96	57,199.97	57,299.97	53,247.50	24,282
2022-03-31	57,999.97	59,699.96	57,999.97	58,899.96	54,734.34	35,593
2022-03-30	59,699.96	59,699.96	57,399.97	58,299.96	54,176.78	25,151
2022-03-29	59,299.96	59,599.96	58,199.96	58,599.96	54,455.56	49,258
2022-03-28	54,999.97	59,299.96	54,199.97	58,699.96	54,548.49	89,271
2022-03-25	55,099.97	55,799.97	54,599.97	54,999.97	51,110.17	21,474
2022-03-24	55,399.97	56,099.97	54,099.97	54,999.97	51,110.17	27,863
2022-03-23	56,199.97	56,899.97	54,899.97	56,099.97	52,132.37	28,120
2022-03-22	55,199.97	56,099.97	55,099.97	55,399.97	51,481.88	13,388
2022-03-21	56,499.97	56,999.97	55,299.97	55,599.97	51,667.73	21,217
2022-03-18	56,399.97	56,899.97	55,699.97	56,399.97	52,411.15	20,550
2022-03-17	55,399.97	56,799.97	55,299.97	56,299.97	52,318.22	40,269
2022-03-16	54,699.97	55,099.97	53,899.97	54,499.97	50,645.53	38,747
2022-03-15	53,699.97	54,699.97	52,499.97	53,899.97	50,087.96	33,516
2022-03-14	57,799.97	57,799.97	53,399.97	53,699.97	49,902.11	72,378
2022-03-11	58,599.96	59,299.96	57,699.97	58,099.97	53,990.92	32,335
2022-03-10	56,399.97	59,599.96	55,699.97	58,699.96	54,548.49	102,424
2022-03-08	56,299.97	57,799.97	55,299.97	55,599.97	51,667.73	46,497
2022-03-07	56,599.97	57,399.97	53,999.97	56,999.97	52,968.72	54,907
2022-03-04	56,299.97	58,099.97	55,399.97	57,199.97	53,154.57	73,463
2022-03-03	55,199.97	56,299.97	54,699.97	56,299.97	52,318.22	35,317
2022-03-02	53,099.97	54,999.97	52,699.97	54,399.97	50,552.60	40,241
2022-02-28	52,099.97	53,499.97	51,299.97	52,999.97	49,251.61	64,062
2022-02-25	52,699.97	54,799.97	52,599.97	53,199.97	49,437.47	41,900
2022-02-24	52,899.97	52,999.97	51,199.97	51,299.97	47,671.85	44,342
2022-02-23	52,799.97	54,299.97	52,399.97	53,699.97	49,902.11	30,600
2022-02-22	52,799.97	53,799.97	51,699.97	52,299.97	48,601.12	55,333
2022-02-21	54,099.97	54,699.97	53,599.97	54,099.97	50,273.82	48,818
2022-02-18	54,499.97	56,099.97	54,399.97	55,399.97	51,481.88	39,109

← NewerPage 19 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.