Dongwon System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26,000.00	26,200.00	25,650.00	25,700.00	25,348.75	30,940
2026-04-17	25,900.00	26,100.00	25,650.00	25,900.00	25,546.01	32,800
2026-04-16	25,700.00	25,900.00	25,500.00	25,750.00	25,398.06	25,946
2026-04-15	25,500.00	25,850.00	25,500.00	25,650.00	25,299.43	20,117
2026-04-14	25,350.00	25,750.00	25,300.00	25,400.00	25,052.85	27,613
2026-04-13	25,400.00	25,550.00	25,200.00	25,300.00	24,954.21	22,317
2026-04-10	24,850.00	25,800.00	24,800.00	25,800.00	25,447.38	36,395
2026-04-09	24,700.00	25,100.00	24,700.00	24,700.00	24,362.41	25,990
2026-04-08	24,850.00	25,250.00	24,750.00	24,950.00	24,609.00	24,733
2026-04-07	24,150.00	24,750.00	24,150.00	24,300.00	23,967.88	19,585
2026-04-06	24,550.00	24,650.00	24,000.00	24,300.00	23,967.88	28,634
2026-04-03	24,800.00	25,050.00	24,300.00	24,450.00	24,115.83	29,671
2026-04-02	25,300.00	25,750.00	24,400.00	24,800.00	24,461.05	51,017
2026-04-01	25,300.00	25,650.00	24,950.00	25,300.00	24,954.21	49,722
2026-03-31	25,750.00	25,750.00	24,500.00	24,950.00	24,609.00	37,647
2026-03-30	25,400.00	26,000.00	25,200.00	25,700.00	25,348.75	37,672
2026-03-27	25,800.00	26,250.00	25,250.00	26,250.00	25,595.33	41,119
2026-03-26	26,850.00	26,850.00	26,000.00	26,450.00	25,790.34	31,673
2026-03-25	26,400.00	26,800.00	26,200.00	26,650.00	25,985.35	36,646
2026-03-24	26,100.00	26,300.00	25,250.00	25,800.00	25,156.55	64,658
2026-03-23	25,600.00	25,600.00	24,800.00	25,300.00	24,669.02	32,944
2026-03-20	25,250.00	26,400.00	25,250.00	26,000.00	25,351.57	51,028
2026-03-19	25,250.00	25,850.00	25,200.00	25,200.00	24,571.52	23,654
2026-03-18	25,450.00	25,900.00	25,350.00	25,800.00	25,156.55	23,048
2026-03-17	24,800.00	25,400.00	24,700.00	25,150.00	24,522.76	29,050
2026-03-16	24,700.00	24,850.00	24,200.00	24,350.00	23,742.72	32,207
2026-03-13	25,100.00	25,350.00	24,550.00	24,700.00	24,083.99	83,581
2026-03-12	25,500.00	26,050.00	24,800.00	25,550.00	24,912.79	90,524
2026-03-11	24,300.00	25,650.00	24,300.00	25,000.00	24,376.51	54,562
2026-03-10	24,400.00	24,550.00	23,800.00	24,200.00	23,596.46	23,979
2026-03-09	23,600.00	24,250.00	23,000.00	23,500.00	22,913.91	26,918
2026-03-06	23,800.00	24,800.00	23,800.00	24,550.00	23,937.73	41,390
2026-03-05	23,350.00	24,900.00	23,350.00	24,400.00	23,791.47	34,024
2026-03-04	25,200.00	25,250.00	22,400.00	22,900.00	22,328.88	81,345
2026-03-03	26,150.00	26,450.00	25,500.00	25,550.00	24,912.79	48,208
2026-02-27	27,100.00	27,100.00	26,250.00	26,450.00	25,790.34	59,501
2026-02-26	27,600.00	27,700.00	26,900.00	27,000.00	26,326.63	51,073
2026-02-25	27,800.00	27,950.00	27,000.00	27,400.00	26,716.65	76,928
2026-02-24	28,000.00	28,450.00	27,700.00	27,900.00	27,204.18	61,436
2026-02-23	28,700.00	28,950.00	28,150.00	28,400.00	27,691.71	34,513
2026-02-20	28,450.00	28,750.00	28,150.00	28,600.00	27,886.72	45,514
2026-02-19	28,200.00	28,700.00	27,700.00	28,500.00	27,789.22	41,473
2026-02-13	28,500.00	28,500.00	27,450.00	27,900.00	27,204.18	42,031
2026-02-12	28,400.00	28,750.00	28,050.00	28,750.00	28,032.98	47,450
2026-02-11	29,000.00	29,100.00	27,750.00	28,100.00	27,399.19	70,186
2026-02-10	29,650.00	29,700.00	28,650.00	29,000.00	28,276.75	37,720
2026-02-09	29,200.00	29,700.00	29,000.00	29,550.00	28,813.03	51,627
2026-02-06	28,500.00	28,850.00	27,950.00	28,650.00	27,935.47	31,750
2026-02-05	29,650.00	29,850.00	28,700.00	29,550.00	28,813.03	70,607
2026-02-04	27,800.00	30,150.00	27,750.00	29,550.00	28,813.03	122,308
2026-02-03	27,100.00	28,100.00	27,100.00	27,950.00	27,252.93	49,328
2026-02-02	28,400.00	28,800.00	26,900.00	26,900.00	26,229.12	59,143
2026-01-30	28,200.00	28,600.00	27,800.00	27,850.00	27,155.43	89,893
2026-01-29	28,200.00	28,600.00	27,150.00	28,350.00	27,642.96	64,016
2026-01-28	27,750.00	28,250.00	27,550.00	27,850.00	27,155.43	54,381
2026-01-27	27,000.00	27,700.00	26,700.00	27,400.00	26,716.65	40,451
2026-01-26	27,550.00	27,900.00	27,200.00	27,300.00	26,619.14	43,942
2026-01-23	27,450.00	27,450.00	26,700.00	27,350.00	26,667.90	48,744
2026-01-22	24,400.00	27,100.00	24,350.00	26,950.00	26,277.87	110,324
2026-01-21	24,950.00	24,950.00	24,150.00	24,650.00	24,035.23	39,840

← NewerPage 3 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.