Dongwon System historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	31,300.00	31,450.00	30,650.00	31,400.00	30,302.87	18,332
2025-07-22	31,650.00	31,950.00	30,900.00	31,150.00	30,061.61	20,228
2025-07-21	31,400.00	31,950.00	31,250.00	31,650.00	30,544.14	19,783
2025-07-18	31,200.00	31,600.00	31,200.00	31,550.00	30,447.63	18,032
2025-07-17	31,000.00	31,300.00	30,500.00	31,300.00	30,206.37	21,756
2025-07-16	31,500.00	31,500.00	30,800.00	31,000.00	29,916.85	29,689
2025-07-15	31,700.00	31,850.00	31,300.00	31,500.00	30,399.38	24,732
2025-07-14	32,000.00	32,250.00	31,750.00	31,850.00	30,737.15	14,329
2025-07-11	32,300.00	32,600.00	31,950.00	32,300.00	31,171.42	19,188
2025-07-10	31,600.00	32,300.00	31,600.00	32,300.00	31,171.42	18,455
2025-07-09	31,600.00	32,000.00	31,500.00	31,600.00	30,495.88	13,706
2025-07-08	31,400.00	32,300.00	31,400.00	31,750.00	30,640.64	15,130
2025-07-07	32,500.00	32,500.00	31,400.00	31,500.00	30,399.38	13,823
2025-07-04	32,200.00	32,500.00	32,050.00	32,200.00	31,074.92	14,851
2025-07-03	32,500.00	32,600.00	32,000.00	32,300.00	31,171.42	21,867
2025-07-02	31,800.00	32,200.00	31,400.00	32,200.00	31,074.92	18,414
2025-07-01	31,550.00	32,450.00	31,550.00	32,000.00	30,881.91	19,540
2025-06-30	31,500.00	32,550.00	31,300.00	31,850.00	30,737.15	29,328
2025-06-27	32,050.00	32,050.00	31,000.00	31,200.00	30,109.86	24,731
2025-06-26	32,150.00	32,450.00	31,600.00	32,050.00	30,930.16	16,767
2025-06-25	32,300.00	32,350.00	31,450.00	32,150.00	31,026.67	35,379
2025-06-24	31,150.00	32,550.00	31,100.00	32,300.00	31,171.42	55,003
2025-06-23	30,900.00	31,000.00	30,300.00	30,750.00	29,675.58	23,554
2025-06-20	30,250.00	31,400.00	30,000.00	31,300.00	30,206.37	27,832
2025-06-19	30,150.00	30,350.00	29,700.00	30,350.00	29,289.56	16,121
2025-06-18	30,100.00	30,700.00	30,100.00	30,150.00	29,096.55	18,830
2025-06-17	29,850.00	30,800.00	29,850.00	30,500.00	29,434.32	23,464
2025-06-16	30,750.00	30,800.00	29,700.00	29,850.00	28,807.03	35,830
2025-06-13	31,800.00	31,850.00	30,400.00	30,550.00	29,482.57	45,096
2025-06-12	32,100.00	32,400.00	31,850.00	32,200.00	31,074.92	26,472
2025-06-11	31,900.00	32,250.00	31,650.00	31,900.00	30,785.40	17,600
2025-06-10	32,050.00	32,550.00	31,750.00	31,950.00	30,833.65	13,361
2025-06-09	31,900.00	32,500.00	31,750.00	32,100.00	30,978.41	22,544
2025-06-05	32,000.00	32,700.00	31,850.00	32,150.00	31,026.67	18,896
2025-06-04	32,050.00	32,900.00	31,900.00	32,200.00	31,074.92	29,808
2025-06-02	31,050.00	32,300.00	30,625.00	32,050.00	30,930.16	43,251
2025-05-30	30,300.00	31,350.00	30,050.00	31,050.00	29,965.10	128,541
2025-05-29	30,550.00	30,700.00	30,100.00	30,500.00	29,434.32	29,724
2025-05-28	29,450.00	30,650.00	29,250.00	30,600.00	29,530.82	46,178
2025-05-27	29,650.00	29,900.00	28,900.00	29,400.00	28,372.75	21,651
2025-05-26	29,250.00	29,950.00	29,050.00	29,800.00	28,758.78	19,101
2025-05-23	29,400.00	29,850.00	28,900.00	29,150.00	28,131.49	30,931
2025-05-22	29,600.00	29,850.00	29,100.00	29,350.00	28,324.50	28,582
2025-05-21	29,700.00	30,100.00	29,650.00	29,900.00	28,855.28	21,124
2025-05-20	30,100.00	30,650.00	29,650.00	29,850.00	28,807.03	23,980
2025-05-19	30,650.00	30,700.00	30,050.00	30,100.00	29,048.29	16,815
2025-05-16	31,400.00	31,400.00	30,400.00	30,500.00	29,434.32	19,885
2025-05-15	31,150.00	31,500.00	30,900.00	31,200.00	30,109.86	17,082
2025-05-14	30,900.00	31,550.00	30,600.00	31,550.00	30,447.63	29,541
2025-05-13	32,150.00	32,350.00	30,950.00	31,150.00	30,061.61	29,296
2025-05-12	32,000.00	32,350.00	31,800.00	32,250.00	31,123.17	7,776
2025-05-09	32,850.00	33,000.00	31,750.00	31,800.00	30,688.89	23,619
2025-05-08	32,450.00	33,150.00	32,300.00	33,150.00	31,991.73	14,579
2025-05-07	33,350.00	33,350.00	32,000.00	32,450.00	31,316.18	17,056
2025-05-02	32,550.00	33,050.00	32,200.00	33,050.00	31,895.22	8,717
2025-04-30	33,300.00	33,400.00	32,650.00	32,700.00	31,557.45	14,747
2025-04-29	33,250.00	33,850.00	33,200.00	33,850.00	32,667.27	11,454
2025-04-28	33,150.00	33,900.00	33,150.00	33,250.00	32,088.23	6,572
2025-04-25	33,200.00	33,800.00	33,000.00	33,300.00	32,136.48	14,823
2025-04-24	33,950.00	34,000.00	32,650.00	32,850.00	31,702.21	23,239

← NewerPage 6 of 21 · 1,226 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.