Dongwon System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 40,150.00 | 40,400.00 | 39,500.00 | 39,850.00 | 37,811.28 | 13,557 |
| 2025-01-21 | 41,450.00 | 41,950.00 | 39,050.00 | 39,900.00 | 37,858.72 | 42,332 |
| 2025-01-20 | 41,250.00 | 41,800.00 | 40,800.00 | 41,800.00 | 39,661.52 | 16,213 |
| 2025-01-17 | 40,700.00 | 41,300.00 | 40,600.00 | 40,750.00 | 38,665.23 | 9,751 |
| 2025-01-16 | 41,000.00 | 41,250.00 | 40,700.00 | 40,950.00 | 38,855.00 | 13,099 |
| 2025-01-15 | 41,750.00 | 41,750.00 | 40,400.00 | 40,400.00 | 38,333.14 | 13,275 |
| 2025-01-14 | 40,800.00 | 41,450.00 | 40,150.00 | 41,300.00 | 39,187.10 | 14,792 |
| 2025-01-13 | 39,700.00 | 40,750.00 | 39,700.00 | 40,750.00 | 38,665.23 | 9,934 |
| 2025-01-10 | 41,100.00 | 41,550.00 | 40,050.00 | 40,350.00 | 38,285.70 | 21,712 |
| 2025-01-09 | 41,200.00 | 41,900.00 | 40,750.00 | 41,300.00 | 39,187.10 | 26,897 |
| 2025-01-08 | 40,900.00 | 41,800.00 | 40,900.00 | 41,200.00 | 39,092.21 | 9,423 |
| 2025-01-07 | 41,400.00 | 42,350.00 | 41,200.00 | 41,300.00 | 39,187.10 | 10,547 |
| 2025-01-06 | 41,100.00 | 42,050.00 | 41,100.00 | 41,400.00 | 39,281.98 | 14,466 |
| 2025-01-03 | 39,700.00 | 41,750.00 | 39,650.00 | 41,100.00 | 38,997.33 | 17,854 |
| 2025-01-02 | 40,000.00 | 40,300.00 | 39,150.00 | 39,600.00 | 37,574.07 | 19,884 |
| 2024-12-30 | 40,600.00 | 41,000.00 | 40,100.00 | 40,300.00 | 38,238.26 | 8,543 |
| 2024-12-27 | 40,150.00 | 41,000.00 | 39,750.00 | 40,600.00 | 38,522.91 | 19,299 |
| 2024-12-26 | 42,300.00 | 42,300.00 | 40,000.00 | 40,150.00 | 38,095.93 | 41,265 |
| 2024-12-24 | 40,550.00 | 42,450.00 | 40,550.00 | 42,150.00 | 39,993.61 | 25,033 |
| 2024-12-23 | 40,500.00 | 41,200.00 | 39,600.00 | 40,750.00 | 38,665.23 | 16,525 |
| 2024-12-20 | 40,500.00 | 40,700.00 | 39,800.00 | 40,100.00 | 38,048.49 | 16,925 |
| 2024-12-19 | 41,350.00 | 41,700.00 | 40,400.00 | 40,450.00 | 38,380.58 | 33,776 |
| 2024-12-18 | 43,100.00 | 43,100.00 | 42,250.00 | 42,550.00 | 40,373.15 | 11,411 |
| 2024-12-17 | 43,900.00 | 43,950.00 | 42,250.00 | 42,500.00 | 40,325.70 | 19,470 |
| 2024-12-16 | 42,200.00 | 43,700.00 | 42,100.00 | 43,400.00 | 41,179.66 | 23,574 |
| 2024-12-13 | 42,800.00 | 43,200.00 | 41,150.00 | 42,000.00 | 39,851.28 | 42,465 |
| 2024-12-12 | 43,250.00 | 43,250.00 | 41,850.00 | 43,100.00 | 40,895.01 | 28,156 |
| 2024-12-11 | 41,750.00 | 42,600.00 | 41,750.00 | 42,500.00 | 40,325.70 | 12,658 |
| 2024-12-10 | 40,500.00 | 41,850.00 | 40,500.00 | 41,750.00 | 39,614.07 | 18,781 |
| 2024-12-09 | 43,100.00 | 43,100.00 | 40,150.00 | 40,150.00 | 38,095.93 | 40,533 |
| 2024-12-06 | 41,900.00 | 43,400.00 | 41,200.00 | 43,000.00 | 40,800.12 | 28,167 |
| 2024-12-05 | 43,850.00 | 44,150.00 | 42,250.00 | 42,400.00 | 40,230.82 | 16,993 |
| 2024-12-04 | 43,800.00 | 44,700.00 | 43,350.00 | 43,800.00 | 41,559.20 | 22,191 |
| 2024-12-03 | 44,000.00 | 45,300.00 | 44,000.00 | 44,700.00 | 42,413.15 | 21,113 |
| 2024-12-02 | 45,500.00 | 47,000.00 | 43,200.00 | 43,600.00 | 41,369.43 | 42,721 |
| 2024-11-29 | 47,400.00 | 47,400.00 | 45,300.00 | 45,500.00 | 43,172.22 | 40,138 |
| 2024-11-28 | 47,100.00 | 47,650.00 | 46,500.00 | 47,400.00 | 44,975.02 | 22,351 |
| 2024-11-27 | 46,400.00 | 47,450.00 | 46,000.00 | 46,650.00 | 44,263.39 | 25,418 |
| 2024-11-26 | 46,300.00 | 47,450.00 | 46,250.00 | 46,400.00 | 44,026.18 | 17,290 |
| 2024-11-25 | 46,500.00 | 47,750.00 | 46,200.00 | 46,850.00 | 44,453.16 | 26,585 |
| 2024-11-22 | 44,550.00 | 46,900.00 | 43,800.00 | 46,150.00 | 43,788.97 | 51,071 |
| 2024-11-21 | 43,400.00 | 45,250.00 | 43,400.00 | 43,800.00 | 41,559.20 | 23,081 |
| 2024-11-20 | 44,000.00 | 44,600.00 | 43,500.00 | 43,750.00 | 41,511.75 | 18,145 |
| 2024-11-19 | 43,750.00 | 45,100.00 | 43,750.00 | 44,300.00 | 42,033.62 | 18,533 |
| 2024-11-18 | 41,500.00 | 44,450.00 | 41,000.00 | 43,750.00 | 41,511.75 | 30,939 |
| 2024-11-15 | 40,500.00 | 42,150.00 | 39,750.00 | 41,500.00 | 39,376.86 | 93,424 |
| 2024-11-14 | 45,000.00 | 45,250.00 | 42,650.00 | 42,650.00 | 40,468.03 | 55,851 |
| 2024-11-13 | 45,850.00 | 47,000.00 | 44,150.00 | 44,150.00 | 41,891.29 | 42,253 |
| 2024-11-12 | 47,350.00 | 48,000.00 | 45,550.00 | 46,900.00 | 44,500.60 | 39,288 |
| 2024-11-11 | 48,500.00 | 48,900.00 | 46,500.00 | 47,550.00 | 45,117.35 | 57,977 |
| 2024-11-08 | 48,550.00 | 49,650.00 | 46,450.00 | 47,050.00 | 44,642.93 | 71,506 |
| 2024-11-07 | 49,350.00 | 49,350.00 | 46,700.00 | 47,600.00 | 45,164.79 | 68,585 |
| 2024-11-06 | 50,600.00 | 53,400.00 | 48,700.00 | 49,650.00 | 47,109.91 | 107,159 |
| 2024-11-05 | 49,000.00 | 50,900.00 | 48,800.00 | 49,950.00 | 47,394.56 | 36,793 |
| 2024-11-04 | 50,600.00 | 50,700.00 | 48,100.00 | 49,650.00 | 47,109.91 | 83,178 |
| 2024-11-01 | 50,300.00 | 52,100.00 | 49,600.00 | 50,600.00 | 48,011.31 | 69,907 |
| 2024-10-31 | 49,800.00 | 51,200.00 | 49,000.00 | 51,000.00 | 48,390.84 | 47,822 |
| 2024-10-30 | 51,300.00 | 51,300.00 | 49,750.00 | 49,750.00 | 47,204.79 | 39,073 |
| 2024-10-29 | 50,600.00 | 51,200.00 | 50,100.00 | 50,800.00 | 48,201.08 | 35,791 |
| 2024-10-28 | 50,400.00 | 51,800.00 | 49,300.00 | 50,900.00 | 48,295.96 | 81,631 |
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.