Dongwon System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 33,700.00 | 34,200.00 | 33,700.00 | 34,100.00 | 32,908.53 | 16,539 |
| 2025-04-22 | 33,400.00 | 33,450.00 | 32,900.00 | 33,400.00 | 32,232.99 | 10,246 |
| 2025-04-21 | 33,350.00 | 33,700.00 | 33,050.00 | 33,200.00 | 32,039.98 | 7,675 |
| 2025-04-18 | 33,050.00 | 33,300.00 | 32,750.00 | 33,150.00 | 31,991.73 | 6,071 |
| 2025-04-17 | 33,200.00 | 33,500.00 | 32,750.00 | 33,350.00 | 32,184.74 | 6,913 |
| 2025-04-16 | 33,350.00 | 33,500.00 | 32,650.00 | 32,850.00 | 31,702.21 | 8,838 |
| 2025-04-15 | 33,800.00 | 34,200.00 | 32,600.00 | 33,100.00 | 31,943.47 | 12,988 |
| 2025-04-14 | 32,900.00 | 33,400.00 | 32,600.00 | 32,950.00 | 31,798.71 | 13,103 |
| 2025-04-11 | 31,800.00 | 33,050.00 | 31,500.00 | 32,950.00 | 31,798.71 | 8,845 |
| 2025-04-10 | 30,300.00 | 32,750.00 | 30,300.00 | 32,750.00 | 31,605.70 | 22,593 |
| 2025-04-09 | 30,150.00 | 31,000.00 | 29,200.00 | 29,400.00 | 28,372.75 | 22,497 |
| 2025-04-08 | 31,200.00 | 31,700.00 | 30,650.00 | 30,950.00 | 29,868.59 | 23,517 |
| 2025-04-07 | 31,500.00 | 31,500.00 | 30,850.00 | 31,200.00 | 30,109.86 | 16,209 |
| 2025-04-04 | 32,000.00 | 33,000.00 | 31,800.00 | 32,900.00 | 31,750.46 | 19,333 |
| 2025-04-03 | 30,850.00 | 32,650.00 | 30,850.00 | 32,600.00 | 31,460.94 | 13,477 |
| 2025-04-02 | 33,250.00 | 33,250.00 | 31,750.00 | 32,000.00 | 30,881.91 | 19,296 |
| 2025-04-01 | 32,750.00 | 33,300.00 | 32,050.00 | 33,150.00 | 31,991.73 | 15,089 |
| 2025-03-31 | 34,450.00 | 34,450.00 | 32,050.00 | 32,650.00 | 31,509.20 | 36,858 |
| 2025-03-28 | 35,700.00 | 35,800.00 | 34,350.00 | 34,400.00 | 33,198.05 | 16,992 |
| 2025-03-27 | 36,100.00 | 36,350.00 | 35,650.00 | 35,700.00 | 33,873.59 | 6,876 |
| 2025-03-26 | 36,400.00 | 36,800.00 | 35,850.00 | 36,550.00 | 34,680.11 | 9,075 |
| 2025-03-25 | 36,050.00 | 36,550.00 | 35,950.00 | 36,050.00 | 34,205.69 | 8,175 |
| 2025-03-24 | 36,900.00 | 36,900.00 | 35,750.00 | 36,200.00 | 34,348.01 | 10,460 |
| 2025-03-21 | 37,150.00 | 37,600.00 | 36,200.00 | 36,500.00 | 34,632.66 | 13,237 |
| 2025-03-20 | 36,750.00 | 37,900.00 | 36,750.00 | 37,050.00 | 35,154.53 | 27,240 |
| 2025-03-19 | 36,400.00 | 36,900.00 | 36,250.00 | 36,700.00 | 34,822.43 | 22,459 |
| 2025-03-18 | 36,150.00 | 36,700.00 | 35,450.00 | 36,000.00 | 34,158.24 | 23,641 |
| 2025-03-17 | 35,950.00 | 36,000.00 | 35,300.00 | 36,000.00 | 34,158.24 | 15,936 |
| 2025-03-14 | 35,200.00 | 35,800.00 | 35,100.00 | 35,350.00 | 33,541.50 | 7,883 |
| 2025-03-13 | 35,650.00 | 36,150.00 | 35,100.00 | 35,200.00 | 33,399.17 | 19,871 |
| 2025-03-12 | 35,050.00 | 36,100.00 | 34,950.00 | 35,900.00 | 34,063.36 | 13,971 |
| 2025-03-11 | 35,000.00 | 35,700.00 | 34,850.00 | 35,250.00 | 33,446.61 | 29,029 |
| 2025-03-10 | 36,800.00 | 37,000.00 | 36,000.00 | 36,450.00 | 34,585.22 | 24,894 |
| 2025-03-07 | 37,100.00 | 37,500.00 | 36,200.00 | 37,150.00 | 35,249.41 | 14,492 |
| 2025-03-06 | 37,650.00 | 37,950.00 | 36,350.00 | 37,050.00 | 35,154.53 | 16,443 |
| 2025-03-05 | 36,050.00 | 37,200.00 | 35,950.00 | 37,000.00 | 35,107.08 | 13,613 |
| 2025-03-04 | 36,950.00 | 36,950.00 | 35,400.00 | 36,000.00 | 34,158.24 | 16,665 |
| 2025-02-28 | 38,200.00 | 38,300.00 | 36,650.00 | 36,950.00 | 35,059.64 | 29,937 |
| 2025-02-27 | 39,150.00 | 39,250.00 | 38,050.00 | 38,800.00 | 36,815.00 | 17,055 |
| 2025-02-26 | 39,100.00 | 39,250.00 | 38,250.00 | 39,250.00 | 37,241.97 | 15,484 |
| 2025-02-25 | 39,700.00 | 39,700.00 | 38,350.00 | 38,550.00 | 36,577.79 | 24,656 |
| 2025-02-24 | 38,400.00 | 40,450.00 | 38,350.00 | 39,700.00 | 37,668.95 | 47,131 |
| 2025-02-21 | 38,900.00 | 39,100.00 | 38,450.00 | 38,500.00 | 36,530.34 | 10,764 |
| 2025-02-20 | 38,750.00 | 39,400.00 | 38,250.00 | 38,650.00 | 36,672.67 | 30,112 |
| 2025-02-19 | 37,300.00 | 39,300.00 | 37,250.00 | 38,800.00 | 36,815.00 | 42,423 |
| 2025-02-18 | 37,800.00 | 38,000.00 | 36,850.00 | 37,350.00 | 35,439.18 | 19,460 |
| 2025-02-17 | 37,050.00 | 38,100.00 | 37,000.00 | 37,700.00 | 35,771.27 | 29,303 |
| 2025-02-14 | 37,200.00 | 37,750.00 | 36,850.00 | 37,050.00 | 35,154.53 | 22,176 |
| 2025-02-13 | 36,000.00 | 37,450.00 | 36,000.00 | 37,300.00 | 35,391.74 | 26,600 |
| 2025-02-12 | 35,850.00 | 36,550.00 | 35,400.00 | 36,000.00 | 34,158.24 | 25,923 |
| 2025-02-11 | 36,150.00 | 36,250.00 | 35,200.00 | 35,350.00 | 33,541.50 | 25,476 |
| 2025-02-10 | 35,600.00 | 35,950.00 | 34,750.00 | 35,900.00 | 34,063.36 | 19,474 |
| 2025-02-07 | 36,100.00 | 36,100.00 | 34,800.00 | 35,350.00 | 33,541.50 | 31,970 |
| 2025-02-06 | 35,450.00 | 35,950.00 | 35,300.00 | 35,600.00 | 33,778.71 | 18,208 |
| 2025-02-05 | 34,750.00 | 35,750.00 | 34,550.00 | 35,500.00 | 33,683.82 | 25,490 |
| 2025-02-04 | 35,050.00 | 35,350.00 | 34,300.00 | 34,500.00 | 32,734.98 | 51,925 |
| 2025-02-03 | 37,500.00 | 37,550.00 | 34,300.00 | 34,800.00 | 33,019.64 | 73,396 |
| 2025-01-31 | 38,950.00 | 38,950.00 | 37,750.00 | 37,950.00 | 36,008.48 | 16,844 |
| 2025-01-24 | 38,500.00 | 38,900.00 | 38,150.00 | 38,300.00 | 36,340.58 | 16,704 |
| 2025-01-23 | 39,800.00 | 40,000.00 | 38,400.00 | 38,600.00 | 36,625.23 | 31,813 |
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.