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
2022-02-1756,399.9758,199.9653,099.9755,899.9751,946.5157,415
2022-02-1656,499.9757,299.9755,599.9756,399.9752,411.1541,259
2022-02-1558,099.9758,299.9654,299.9754,999.9751,110.1769,872
2022-02-1458,399.9659,599.9657,199.9757,799.9753,712.1474,299
2022-02-1163,299.9664,299.9659,399.9659,799.9655,570.69116,083
2022-02-1062,399.9665,699.9661,499.9663,799.9659,287.79208,146
2022-02-0959,999.9662,999.9658,499.9662,299.9657,893.88119,580
2022-02-0861,799.9663,299.9657,099.9759,499.9655,291.91175,544
2022-02-0759,599.9662,799.9658,599.9661,799.9657,429.24262,353
2022-02-0454,199.9757,799.9754,199.9757,599.9753,526.28112,233
2022-02-0352,999.9755,199.9752,699.9754,499.9750,645.5339,142
2022-01-2850,999.9752,199.9749,799.9751,999.9748,322.3435,686
2022-01-2752,499.9753,199.9750,499.9750,499.9746,928.4244,728
2022-01-2653,699.9754,399.9752,799.9752,799.9749,065.7630,983
2022-01-2554,399.9754,999.9752,099.9753,699.9749,902.1154,914
2022-01-2454,399.9755,599.9752,299.9754,899.9751,017.2440,664
2022-01-2155,699.9757,199.9754,799.9754,999.9751,110.1752,802
2022-01-2057,399.9757,699.9755,499.9756,099.9752,132.3750,056
2022-01-1956,599.9757,799.9755,699.9757,499.9753,433.3554,086
2022-01-1857,299.9757,999.9756,199.9757,399.9753,340.4379,997
2022-01-1754,799.9757,999.9754,699.9756,899.9752,875.79134,189
2022-01-1454,299.9755,799.9753,899.9754,799.9750,924.3159,201
2022-01-1354,799.9756,299.9753,699.9754,899.9751,017.2493,864
2022-01-1251,899.9754,599.9750,799.9753,999.9750,180.8972,022
2022-01-1153,299.9753,399.9751,399.9751,899.9748,229.4136,188
2022-01-1051,199.9753,399.9750,499.9752,899.9749,158.6965,051
2022-01-0751,399.9752,199.9750,199.9751,599.9747,950.6339,568
2022-01-0651,999.9752,799.9751,199.9751,599.9747,950.6368,462
2022-01-0549,899.9753,999.9749,599.9752,399.9748,694.05159,012
2022-01-0450,699.9751,199.9749,799.9749,999.9746,463.7937,323
2022-01-0350,899.9751,499.9749,999.9750,299.9746,742.5748,974
2021-12-3051,099.9751,299.9750,099.9751,199.9747,578.9233,381
2021-12-2951,899.9751,899.9750,699.9750,999.9747,393.0635,422
2021-12-2851,799.9752,099.9750,699.9751,899.9747,671.8433,741
2021-12-2752,599.9753,099.9751,599.9751,699.9747,488.1422,650
2021-12-2452,099.9752,799.9752,099.9752,399.9748,131.1127,774
2021-12-2351,899.9752,699.9751,699.9752,299.9748,039.2630,608
2021-12-2252,299.9752,799.9751,399.9751,599.9747,396.2933,882
2021-12-2151,699.9752,699.9750,799.9752,399.9748,131.1136,492
2021-12-2051,999.9753,699.9751,499.9751,799.9747,579.9947,814
2021-12-1751,499.9752,799.9751,499.9751,999.9747,763.7025,927
2021-12-1651,799.9752,899.9751,299.9752,499.9748,222.9635,973
2021-12-1552,099.9752,199.9750,999.9751,399.9747,212.5817,109
2021-12-1451,099.9752,099.9750,699.9751,699.9747,488.1421,184
2021-12-1352,399.9752,699.9751,099.9751,499.9747,304.4330,085
2021-12-1053,299.9753,699.9752,099.9752,399.9748,131.1142,072
2021-12-0953,799.9754,599.9752,699.9753,899.9749,508.9159,885
2021-12-0850,699.9754,999.9750,699.9753,499.9749,141.50112,743
2021-12-0750,499.9750,999.9749,949.9750,299.9746,202.1942,452
2021-12-0651,499.9751,499.9750,099.9750,099.9746,018.4946,405
2021-12-0350,999.9752,499.9750,499.9751,499.9747,304.4341,853
2021-12-0251,199.9751,599.9749,999.9750,699.9746,569.6159,343
2021-12-0151,499.9752,499.9749,749.9752,299.9748,039.2665,501
2021-11-3054,599.9754,999.9751,599.9751,799.9747,579.9984,324
2021-11-2953,499.9754,699.9752,799.9753,599.9749,233.3584,193
2021-11-2656,199.9757,199.9754,199.9754,999.9750,519.3079,351
2021-11-2556,499.9757,999.9755,199.9756,199.9751,621.5494,890
2021-11-2453,399.9757,499.9752,699.9755,699.9751,162.27138,374
2021-11-2355,799.9756,699.9753,199.9753,399.9749,049.64104,345
2021-11-2258,199.9659,699.9653,399.9756,199.9751,621.54192,167
← NewerPage 20 of 21 · 1,223 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.