Dongwon System historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	57,199.97	63,399.96	55,099.97	57,999.97	53,274.89	537,854
2021-11-18	50,399.97	55,699.97	49,949.97	54,599.97	50,151.88	149,811
2021-11-17	49,999.97	50,499.97	49,299.97	49,649.97	45,605.15	36,963
2021-11-16	50,499.97	50,599.97	49,299.97	50,099.97	46,018.49	40,071
2021-11-15	52,099.97	52,099.97	50,299.97	51,099.97	46,937.02	45,129
2021-11-12	48,799.97	52,099.97	48,499.97	51,399.97	47,212.58	75,022
2021-11-11	49,349.97	49,499.97	47,749.97	48,399.97	44,456.98	53,585
2021-11-10	50,699.97	50,699.97	48,499.97	49,399.97	45,375.51	46,692
2021-11-09	50,299.97	51,299.97	49,949.97	50,699.97	46,569.61	36,188
2021-11-08	49,599.97	50,299.97	48,549.97	49,849.97	45,788.85	69,248
2021-11-05	51,899.97	52,599.97	49,899.97	49,999.97	45,926.63	54,814
2021-11-04	52,499.97	53,099.97	51,399.97	51,699.97	47,488.14	26,763
2021-11-03	53,399.97	53,699.97	51,499.97	52,199.97	47,947.40	33,743
2021-11-02	51,499.97	53,999.97	51,499.97	52,699.97	48,406.67	70,453
2021-11-01	52,099.97	53,699.97	51,099.97	51,199.97	47,028.87	46,675
2021-10-29	53,099.97	53,599.97	51,899.97	52,099.97	47,855.55	55,160
2021-10-28	54,499.97	55,199.97	53,199.97	53,299.97	48,957.79	66,049
2021-10-27	57,399.97	57,399.97	53,999.97	54,799.97	50,335.59	101,836
2021-10-26	57,299.97	58,699.96	56,499.97	57,199.97	52,540.07	44,488
2021-10-25	58,299.96	58,299.96	55,999.97	57,099.97	52,448.21	60,694
2021-10-22	58,199.96	59,499.96	57,399.97	58,099.97	53,366.75	65,862
2021-10-21	64,899.96	64,899.96	58,199.96	58,199.96	53,458.60	218,575
2021-10-20	63,199.96	66,499.96	62,999.96	64,199.96	58,969.80	187,448

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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