Dongwon System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24,700.00	25,200.00	24,500.00	25,200.00	24,571.52	35,126
2026-01-19	24,550.00	24,650.00	24,050.00	24,550.00	23,937.73	46,610
2026-01-16	24,700.00	24,950.00	24,400.00	24,650.00	24,035.23	23,758
2026-01-15	24,300.00	24,700.00	23,600.00	24,700.00	24,083.99	45,373
2026-01-14	24,850.00	24,850.00	24,350.00	24,500.00	23,888.97	18,641
2026-01-13	24,500.00	24,700.00	24,350.00	24,650.00	24,035.23	21,142
2026-01-12	24,500.00	24,550.00	24,100.00	24,450.00	23,840.22	23,435
2026-01-09	24,250.00	24,400.00	24,050.00	24,150.00	23,547.70	16,385
2026-01-08	24,350.00	24,500.00	23,950.00	24,250.00	23,645.21	28,182
2026-01-07	24,950.00	25,525.00	24,450.00	24,450.00	23,840.22	28,373
2026-01-06	25,000.00	25,200.00	24,900.00	24,950.00	24,327.75	10,242
2026-01-05	24,900.00	25,350.00	24,850.00	24,950.00	24,327.75	18,737
2026-01-02	25,150.00	25,300.00	24,900.00	24,900.00	24,279.00	14,818
2025-12-30	25,100.00	25,350.00	24,950.00	25,050.00	24,425.26	19,905
2025-12-29	25,350.00	26,000.00	25,150.00	25,350.00	24,717.78	12,421
2025-12-26	25,950.00	26,100.00	25,550.00	25,650.00	25,010.29	18,786
2025-12-24	25,950.00	26,350.00	25,800.00	25,950.00	25,302.81	11,703
2025-12-23	26,550.00	26,700.00	25,900.00	25,950.00	25,302.81	15,674
2025-12-22	26,600.00	26,800.00	26,300.00	26,450.00	25,790.34	7,664
2025-12-19	26,350.00	26,500.00	25,700.00	26,400.00	25,741.59	16,360
2025-12-18	26,650.00	26,700.00	26,050.00	26,100.00	25,449.07	16,055
2025-12-17	27,200.00	27,250.00	26,700.00	27,000.00	26,326.63	15,554
2025-12-16	27,400.00	27,650.00	26,650.00	27,000.00	26,326.63	20,824
2025-12-15	27,500.00	27,800.00	27,350.00	27,400.00	26,716.65	11,778
2025-12-12	27,650.00	28,450.00	27,400.00	28,050.00	27,350.44	31,041
2025-12-11	27,300.00	27,650.00	26,800.00	27,650.00	26,960.41	29,558
2025-12-10	27,200.00	27,350.00	27,000.00	27,050.00	26,375.38	12,015
2025-12-09	27,150.00	27,300.00	27,050.00	27,100.00	26,424.13	4,416
2025-12-08	27,150.00	27,500.00	27,100.00	27,350.00	26,667.90	10,490
2025-12-05	27,150.00	27,400.00	26,900.00	27,400.00	26,716.65	10,397
2025-12-04	27,350.00	27,700.00	26,950.00	27,300.00	26,619.14	13,042
2025-12-03	27,450.00	27,600.00	27,200.00	27,600.00	26,911.66	8,129
2025-12-02	27,550.00	27,550.00	27,100.00	27,450.00	26,765.40	8,420
2025-12-01	27,950.00	28,000.00	27,150.00	27,450.00	26,765.40	12,387
2025-11-28	27,200.00	27,900.00	27,200.00	27,850.00	27,155.43	13,414
2025-11-27	27,000.00	27,700.00	26,950.00	27,500.00	26,814.16	13,665
2025-11-26	25,950.00	27,250.00	25,800.00	27,250.00	26,570.39	28,108
2025-11-25	26,250.00	26,500.00	25,700.00	25,700.00	25,059.05	22,941
2025-11-24	26,700.00	27,000.00	26,150.00	26,250.00	25,595.33	12,708
2025-11-21	26,850.00	26,850.00	26,250.00	26,400.00	25,741.59	12,107
2025-11-20	26,650.00	27,450.00	26,550.00	26,900.00	26,229.12	20,074
2025-11-19	26,700.00	26,700.00	26,300.00	26,600.00	25,936.60	13,197
2025-11-18	27,050.00	27,600.00	26,500.00	26,500.00	25,839.10	43,009
2025-11-17	27,500.00	27,600.00	26,900.00	27,350.00	26,667.90	30,564
2025-11-14	28,100.00	28,100.00	27,500.00	27,500.00	26,814.16	21,987
2025-11-13	28,000.00	28,350.00	27,700.00	28,150.00	27,447.94	21,731
2025-11-12	27,450.00	28,150.00	27,350.00	28,050.00	27,350.44	12,974
2025-11-11	28,000.00	28,150.00	27,450.00	27,600.00	26,911.66	13,663
2025-11-10	27,200.00	27,750.00	27,050.00	27,400.00	26,716.65	13,998
2025-11-07	27,900.00	27,900.00	26,900.00	27,200.00	26,521.64	34,390
2025-11-06	28,300.00	28,400.00	27,700.00	27,900.00	27,204.18	19,607
2025-11-05	29,100.00	29,100.00	27,500.00	28,050.00	27,350.44	37,715
2025-11-04	28,950.00	29,300.00	28,400.00	29,000.00	28,276.75	37,640
2025-11-03	28,000.00	28,100.00	27,600.00	27,700.00	27,009.17	25,181
2025-10-31	28,600.00	28,650.00	27,800.00	28,000.00	27,301.69	36,801
2025-10-30	29,350.00	29,600.00	28,400.00	28,700.00	27,984.23	34,530
2025-10-29	30,050.00	30,200.00	29,350.00	29,600.00	28,861.78	21,043
2025-10-28	30,150.00	30,250.00	29,500.00	30,050.00	29,300.56	29,484
2025-10-27	30,600.00	30,700.00	30,000.00	30,200.00	29,446.82	40,767
2025-10-24	28,950.00	30,050.00	28,900.00	29,850.00	29,105.55	44,726

← NewerPage 4 of 5 · 244 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.