Dongwon System historical data

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

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

← NewerPage 2 of 21 · 1,224 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.