Dongwon System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 19,640.00 | 19,640.00 | 18,810.00 | 18,810.00 | 18,552.92 | 30,529 |
| 2026-07-16 | 19,910.00 | 20,350.00 | 19,510.00 | 19,680.00 | 19,411.03 | 25,009 |
| 2026-07-15 | 19,880.00 | 20,250.00 | 19,700.00 | 19,750.00 | 19,480.07 | 53,631 |
| 2026-07-14 | 20,250.00 | 20,250.00 | 19,640.00 | 19,690.00 | 19,420.89 | 94,613 |
| 2026-07-13 | 20,300.00 | 21,000.00 | 19,740.00 | 19,970.00 | 19,697.06 | 30,105 |
| 2026-07-10 | 19,700.00 | 20,450.00 | 19,700.00 | 20,100.00 | 19,825.28 | 41,803 |
| 2026-07-09 | 19,430.00 | 20,100.00 | 18,880.00 | 20,100.00 | 19,825.28 | 143,910 |
| 2026-07-08 | 19,160.00 | 19,610.00 | 18,800.00 | 18,920.00 | 18,661.41 | 53,572 |
| 2026-07-07 | 19,100.00 | 19,560.00 | 18,810.00 | 19,560.00 | 19,292.67 | 37,121 |
| 2026-07-06 | 19,490.00 | 19,570.00 | 18,820.00 | 19,150.00 | 18,888.27 | 43,513 |
| 2026-07-03 | 18,720.00 | 19,550.00 | 18,720.00 | 19,510.00 | 19,243.35 | 105,456 |
| 2026-07-02 | 19,260.00 | 19,600.00 | 18,900.00 | 19,100.00 | 18,838.95 | 23,648 |
| 2026-07-01 | 19,170.00 | 19,620.00 | 18,700.00 | 19,600.00 | 19,332.12 | 111,752 |
| 2026-06-30 | 19,200.00 | 19,930.00 | 18,740.00 | 18,810.00 | 18,552.92 | 89,054 |
| 2026-06-29 | 18,150.00 | 20,000.00 | 18,130.00 | 20,000.00 | 19,726.65 | 109,336 |
| 2026-06-26 | 18,270.00 | 18,380.00 | 17,520.00 | 17,960.00 | 17,714.53 | 57,071 |
| 2026-06-25 | 18,810.00 | 19,360.00 | 18,370.00 | 18,370.00 | 18,118.93 | 94,065 |
| 2026-06-24 | 18,990.00 | 19,370.00 | 18,380.00 | 19,010.00 | 18,750.18 | 100,054 |
| 2026-06-23 | 20,000.00 | 20,000.00 | 18,600.00 | 18,750.00 | 18,493.74 | 56,614 |
| 2026-06-22 | 20,350.00 | 20,450.00 | 19,480.00 | 19,550.00 | 19,282.80 | 90,018 |
| 2026-06-19 | 21,000.00 | 21,050.00 | 19,740.00 | 20,350.00 | 20,071.87 | 106,814 |
| 2026-06-18 | 21,200.00 | 21,350.00 | 20,600.00 | 20,650.00 | 20,367.77 | 32,257 |
| 2026-06-17 | 21,600.00 | 21,750.00 | 21,150.00 | 21,450.00 | 21,156.83 | 22,610 |
| 2026-06-16 | 21,800.00 | 22,250.00 | 21,550.00 | 21,700.00 | 21,403.42 | 22,626 |
| 2026-06-15 | 22,150.00 | 22,300.00 | 21,700.00 | 22,000.00 | 21,699.32 | 25,599 |
| 2026-06-12 | 21,850.00 | 22,850.00 | 20,850.00 | 21,950.00 | 21,650.00 | 77,888 |
| 2026-06-11 | 19,640.00 | 21,450.00 | 19,560.00 | 21,450.00 | 21,156.83 | 272,452 |
| 2026-06-10 | 19,220.00 | 20,200.00 | 19,200.00 | 20,150.00 | 19,874.60 | 90,031 |
| 2026-06-09 | 19,190.00 | 19,750.00 | 19,140.00 | 19,430.00 | 19,164.44 | 47,171 |
| 2026-06-08 | 19,710.00 | 19,710.00 | 18,930.00 | 19,140.00 | 18,878.41 | 37,957 |
| 2026-06-05 | 20,600.00 | 20,750.00 | 19,850.00 | 20,400.00 | 20,121.18 | 33,509 |
| 2026-06-04 | 20,000.00 | 20,600.00 | 19,990.00 | 20,400.00 | 20,121.18 | 63,555 |
| 2026-06-02 | 20,900.00 | 20,950.00 | 20,050.00 | 20,400.00 | 20,121.18 | 94,120 |
| 2026-06-01 | 21,950.00 | 21,950.00 | 20,800.00 | 20,900.00 | 20,614.35 | 72,741 |
| 2026-05-29 | 22,450.00 | 22,450.00 | 21,700.00 | 21,950.00 | 21,650.00 | 38,232 |
| 2026-05-28 | 22,650.00 | 22,650.00 | 21,550.00 | 22,450.00 | 22,143.17 | 62,773 |
| 2026-05-27 | 23,200.00 | 23,200.00 | 21,950.00 | 22,050.00 | 21,748.63 | 65,387 |
| 2026-05-26 | 24,000.00 | 24,150.00 | 23,000.00 | 23,150.00 | 22,833.60 | 29,789 |
| 2026-05-22 | 23,350.00 | 23,850.00 | 23,350.00 | 23,650.00 | 23,326.77 | 23,528 |
| 2026-05-21 | 23,150.00 | 23,700.00 | 23,050.00 | 23,300.00 | 22,981.55 | 30,835 |
| 2026-05-20 | 23,050.00 | 23,350.00 | 22,450.00 | 22,850.00 | 22,537.70 | 75,722 |
| 2026-05-19 | 23,650.00 | 24,250.00 | 22,900.00 | 23,450.00 | 23,129.50 | 55,546 |
| 2026-05-18 | 24,300.00 | 24,550.00 | 23,450.00 | 23,700.00 | 23,376.08 | 43,576 |
| 2026-05-15 | 25,750.00 | 26,300.00 | 24,300.00 | 24,600.00 | 24,263.78 | 82,561 |
| 2026-05-14 | 24,650.00 | 26,800.00 | 24,200.00 | 25,600.00 | 25,250.11 | 115,103 |
| 2026-05-13 | 24,250.00 | 24,900.00 | 24,050.00 | 24,250.00 | 23,918.56 | 40,241 |
| 2026-05-12 | 26,000.00 | 26,200.00 | 24,500.00 | 25,100.00 | 24,756.95 | 77,112 |
| 2026-05-11 | 26,850.00 | 26,850.00 | 25,650.00 | 25,850.00 | 25,496.70 | 41,794 |
| 2026-05-08 | 26,800.00 | 27,500.00 | 26,150.00 | 26,750.00 | 26,384.40 | 66,489 |
| 2026-05-07 | 26,850.00 | 27,000.00 | 26,100.00 | 26,950.00 | 26,581.66 | 40,694 |
| 2026-05-06 | 27,600.00 | 27,950.00 | 26,550.00 | 26,600.00 | 26,236.45 | 75,420 |
| 2026-05-04 | 28,650.00 | 28,900.00 | 27,600.00 | 27,600.00 | 27,222.78 | 72,578 |
| 2026-04-30 | 28,750.00 | 28,750.00 | 27,800.00 | 28,100.00 | 27,715.95 | 63,882 |
| 2026-04-29 | 27,800.00 | 28,600.00 | 27,300.00 | 28,450.00 | 28,061.16 | 46,633 |
| 2026-04-28 | 28,700.00 | 28,850.00 | 27,800.00 | 27,850.00 | 27,469.36 | 43,497 |
| 2026-04-27 | 28,150.00 | 28,550.00 | 27,850.00 | 28,450.00 | 28,061.16 | 53,766 |
| 2026-04-24 | 27,400.00 | 28,150.00 | 27,400.00 | 28,100.00 | 27,715.95 | 57,047 |
| 2026-04-23 | 27,900.00 | 27,900.00 | 26,500.00 | 27,100.00 | 26,729.61 | 99,051 |
| 2026-04-22 | 27,700.00 | 27,800.00 | 26,650.00 | 27,550.00 | 27,173.46 | 84,668 |
| 2026-04-21 | 26,000.00 | 27,550.00 | 25,950.00 | 27,400.00 | 27,025.51 | 107,873 |
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.