Dongwon System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 29,000.00 | 29,300.00 | 28,750.00 | 28,750.00 | 28,032.98 | 21,900 |
| 2025-10-22 | 29,100.00 | 29,450.00 | 28,600.00 | 29,250.00 | 28,520.51 | 24,161 |
| 2025-10-21 | 29,350.00 | 29,550.00 | 28,700.00 | 28,850.00 | 28,130.49 | 38,195 |
| 2025-10-20 | 29,900.00 | 30,000.00 | 28,800.00 | 29,450.00 | 28,715.52 | 46,581 |
| 2025-10-17 | 28,800.00 | 29,950.00 | 28,400.00 | 29,700.00 | 28,959.29 | 69,382 |
| 2025-10-16 | 27,650.00 | 29,150.00 | 27,650.00 | 29,050.00 | 28,325.50 | 68,755 |
| 2025-10-15 | 27,700.00 | 28,050.00 | 27,450.00 | 27,900.00 | 27,204.18 | 28,881 |
| 2025-10-14 | 27,100.00 | 27,850.00 | 26,900.00 | 27,750.00 | 27,057.92 | 29,216 |
| 2025-10-13 | 27,000.00 | 27,700.00 | 26,750.00 | 27,400.00 | 26,716.65 | 21,506 |
| 2025-10-10 | 27,300.00 | 27,500.00 | 27,050.00 | 27,300.00 | 26,619.14 | 16,275 |
| 2025-10-02 | 27,050.00 | 27,400.00 | 26,850.00 | 27,350.00 | 26,667.90 | 33,569 |
| 2025-10-01 | 27,000.00 | 27,250.00 | 26,650.00 | 26,800.00 | 26,131.61 | 15,950 |
| 2025-09-30 | 27,200.00 | 27,350.00 | 26,900.00 | 27,000.00 | 26,326.63 | 18,067 |
| 2025-09-29 | 27,550.00 | 27,550.00 | 27,200.00 | 27,250.00 | 26,570.39 | 8,023 |
| 2025-09-26 | 27,550.00 | 27,600.00 | 27,100.00 | 27,300.00 | 26,619.14 | 32,979 |
| 2025-09-25 | 27,400.00 | 27,950.00 | 27,400.00 | 27,850.00 | 27,155.43 | 23,535 |
| 2025-09-24 | 27,900.00 | 28,050.00 | 27,400.00 | 27,600.00 | 26,911.66 | 35,020 |
| 2025-09-23 | 27,850.00 | 28,550.00 | 27,850.00 | 28,000.00 | 27,301.69 | 30,185 |
| 2025-09-22 | 28,650.00 | 28,700.00 | 28,250.00 | 28,300.00 | 27,594.20 | 19,975 |
| 2025-09-19 | 28,950.00 | 29,150.00 | 28,350.00 | 28,450.00 | 27,740.46 | 49,139 |
| 2025-09-18 | 29,000.00 | 29,200.00 | 28,750.00 | 29,100.00 | 28,374.25 | 21,105 |
| 2025-09-17 | 29,550.00 | 29,550.00 | 29,000.00 | 29,000.00 | 28,276.75 | 31,604 |
| 2025-09-16 | 29,450.00 | 30,000.00 | 29,400.00 | 29,450.00 | 28,715.52 | 29,313 |
| 2025-09-15 | 29,700.00 | 30,200.00 | 29,400.00 | 29,450.00 | 28,715.52 | 25,618 |
| 2025-09-12 | 29,850.00 | 30,200.00 | 29,350.00 | 29,950.00 | 29,203.05 | 24,971 |
| 2025-09-11 | 29,150.00 | 29,850.00 | 28,900.00 | 29,850.00 | 29,105.55 | 37,411 |
| 2025-09-10 | 29,050.00 | 29,500.00 | 29,050.00 | 29,400.00 | 28,666.77 | 16,217 |
| 2025-09-09 | 29,400.00 | 29,400.00 | 28,900.00 | 29,300.00 | 28,569.26 | 11,967 |
| 2025-09-08 | 29,200.00 | 29,400.00 | 28,950.00 | 29,100.00 | 28,374.25 | 9,457 |
| 2025-09-05 | 28,950.00 | 29,350.00 | 28,850.00 | 29,150.00 | 28,423.00 | 11,358 |
| 2025-09-04 | 28,750.00 | 29,200.00 | 28,750.00 | 29,200.00 | 28,471.76 | 15,735 |
| 2025-09-03 | 28,250.00 | 28,750.00 | 28,250.00 | 28,750.00 | 28,032.98 | 16,533 |
| 2025-09-02 | 28,300.00 | 28,550.00 | 28,150.00 | 28,500.00 | 27,789.22 | 15,766 |
| 2025-09-01 | 28,800.00 | 28,800.00 | 28,400.00 | 28,450.00 | 27,740.46 | 14,954 |
| 2025-08-29 | 28,950.00 | 29,100.00 | 28,500.00 | 28,650.00 | 27,935.47 | 30,556 |
| 2025-08-28 | 29,050.00 | 29,200.00 | 28,750.00 | 29,200.00 | 28,471.76 | 21,738 |
| 2025-08-27 | 29,350.00 | 29,550.00 | 29,000.00 | 29,250.00 | 28,520.51 | 15,623 |
| 2025-08-26 | 29,700.00 | 29,750.00 | 29,250.00 | 29,350.00 | 28,618.02 | 13,138 |
| 2025-08-25 | 29,450.00 | 29,850.00 | 29,400.00 | 29,650.00 | 28,910.54 | 9,944 |
| 2025-08-22 | 29,200.00 | 29,850.00 | 29,050.00 | 29,500.00 | 28,764.28 | 21,546 |
| 2025-08-21 | 29,200.00 | 29,600.00 | 29,150.00 | 29,250.00 | 28,227.99 | 11,945 |
| 2025-08-20 | 29,750.00 | 29,750.00 | 28,850.00 | 29,300.00 | 28,276.25 | 21,627 |
| 2025-08-19 | 29,900.00 | 30,100.00 | 29,450.00 | 29,650.00 | 28,614.02 | 15,957 |
| 2025-08-18 | 30,500.00 | 30,550.00 | 29,800.00 | 29,900.00 | 28,855.28 | 23,794 |
| 2025-08-14 | 30,400.00 | 30,900.00 | 30,250.00 | 30,500.00 | 29,434.32 | 18,315 |
| 2025-08-13 | 30,400.00 | 30,500.00 | 30,150.00 | 30,450.00 | 29,386.06 | 12,088 |
| 2025-08-12 | 30,550.00 | 30,800.00 | 30,300.00 | 30,300.00 | 29,241.31 | 6,394 |
| 2025-08-11 | 30,350.00 | 30,900.00 | 30,200.00 | 30,700.00 | 29,627.33 | 16,707 |
| 2025-08-08 | 30,300.00 | 30,550.00 | 30,200.00 | 30,250.00 | 29,193.05 | 8,820 |
| 2025-08-07 | 30,650.00 | 30,650.00 | 30,200.00 | 30,500.00 | 29,434.32 | 12,113 |
| 2025-08-06 | 30,200.00 | 30,900.00 | 30,150.00 | 30,600.00 | 29,530.82 | 11,239 |
| 2025-08-05 | 29,950.00 | 30,950.00 | 29,950.00 | 30,500.00 | 29,434.32 | 13,790 |
| 2025-08-04 | 29,700.00 | 30,350.00 | 29,450.00 | 29,950.00 | 28,903.53 | 12,896 |
| 2025-08-01 | 30,550.00 | 30,550.00 | 29,500.00 | 29,750.00 | 28,710.52 | 47,303 |
| 2025-07-31 | 31,150.00 | 31,450.00 | 30,600.00 | 30,950.00 | 29,868.59 | 13,911 |
| 2025-07-30 | 30,450.00 | 31,400.00 | 30,450.00 | 31,100.00 | 30,013.35 | 17,085 |
| 2025-07-29 | 30,650.00 | 31,000.00 | 30,250.00 | 30,700.00 | 29,627.33 | 14,193 |
| 2025-07-28 | 31,100.00 | 31,200.00 | 30,350.00 | 31,100.00 | 30,013.35 | 17,134 |
| 2025-07-25 | 30,800.00 | 31,250.00 | 30,400.00 | 30,700.00 | 29,627.33 | 16,857 |
| 2025-07-24 | 31,350.00 | 31,650.00 | 31,000.00 | 31,050.00 | 29,965.10 | 15,201 |
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.