Dongwon System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 49,900.00 | 51,600.00 | 49,400.00 | 50,300.00 | 47,726.66 | 118,289 |
| 2024-10-24 | 48,400.00 | 49,300.00 | 47,350.00 | 48,500.00 | 46,018.74 | 64,834 |
| 2024-10-23 | 46,350.00 | 47,600.00 | 45,650.00 | 47,000.00 | 44,595.48 | 46,535 |
| 2024-10-22 | 48,350.00 | 48,750.00 | 45,650.00 | 46,450.00 | 44,073.62 | 69,559 |
| 2024-10-21 | 49,350.00 | 50,400.00 | 48,800.00 | 48,800.00 | 46,303.40 | 33,884 |
| 2024-10-18 | 50,000.00 | 51,300.00 | 49,400.00 | 49,450.00 | 46,920.14 | 32,456 |
| 2024-10-17 | 52,000.00 | 52,000.00 | 50,200.00 | 50,300.00 | 47,726.66 | 37,105 |
| 2024-10-16 | 51,900.00 | 52,800.00 | 50,900.00 | 52,000.00 | 49,339.69 | 75,328 |
| 2024-10-15 | 51,600.00 | 52,800.00 | 50,000.00 | 51,200.00 | 48,580.61 | 88,819 |
| 2024-10-14 | 50,900.00 | 52,500.00 | 49,200.00 | 52,100.00 | 49,434.57 | 137,045 |
| 2024-10-11 | 53,600.00 | 54,200.00 | 51,000.00 | 51,500.00 | 48,865.26 | 106,291 |
| 2024-10-10 | 51,500.00 | 54,000.00 | 50,500.00 | 53,600.00 | 50,857.83 | 239,423 |
| 2024-10-08 | 47,800.00 | 50,900.00 | 47,400.00 | 50,600.00 | 48,011.31 | 169,536 |
| 2024-10-07 | 45,450.00 | 50,400.00 | 44,850.00 | 48,400.00 | 45,923.86 | 380,824 |
| 2024-10-04 | 45,050.00 | 45,050.00 | 43,100.00 | 43,150.00 | 40,942.45 | 25,339 |
| 2024-10-02 | 43,950.00 | 45,500.00 | 43,400.00 | 45,000.00 | 42,697.80 | 43,909 |
| 2024-09-30 | 44,550.00 | 45,000.00 | 43,950.00 | 44,050.00 | 41,796.41 | 25,639 |
| 2024-09-27 | 44,350.00 | 44,650.00 | 43,800.00 | 44,100.00 | 41,843.85 | 19,922 |
| 2024-09-26 | 43,550.00 | 44,800.00 | 42,800.00 | 44,650.00 | 42,365.71 | 28,723 |
| 2024-09-25 | 43,350.00 | 43,950.00 | 42,150.00 | 43,350.00 | 41,132.22 | 32,027 |
| 2024-09-24 | 41,550.00 | 43,300.00 | 41,500.00 | 42,950.00 | 40,752.68 | 44,300 |
| 2024-09-23 | 41,450.00 | 41,900.00 | 40,850.00 | 41,450.00 | 39,329.42 | 16,233 |
| 2024-09-20 | 41,700.00 | 42,050.00 | 40,800.00 | 40,950.00 | 38,855.00 | 25,290 |
| 2024-09-19 | 41,150.00 | 41,550.00 | 40,550.00 | 41,250.00 | 39,139.65 | 15,539 |
| 2024-09-13 | 40,300.00 | 40,850.00 | 39,950.00 | 40,750.00 | 38,665.23 | 11,616 |
| 2024-09-12 | 40,100.00 | 40,500.00 | 39,700.00 | 40,350.00 | 38,285.70 | 20,780 |
| 2024-09-11 | 39,200.00 | 40,300.00 | 39,050.00 | 39,900.00 | 37,858.72 | 18,323 |
| 2024-09-10 | 38,800.00 | 39,200.00 | 38,450.00 | 39,200.00 | 37,194.53 | 17,294 |
| 2024-09-09 | 37,500.00 | 39,200.00 | 37,250.00 | 38,700.00 | 36,720.11 | 37,404 |
| 2024-09-06 | 41,500.00 | 42,050.00 | 38,300.00 | 38,800.00 | 36,815.00 | 60,954 |
| 2024-09-05 | 42,050.00 | 42,650.00 | 41,250.00 | 41,850.00 | 39,708.96 | 29,772 |
| 2024-09-04 | 42,000.00 | 42,800.00 | 41,200.00 | 41,700.00 | 39,566.63 | 32,642 |
| 2024-09-03 | 42,850.00 | 43,850.00 | 42,800.00 | 43,550.00 | 41,321.99 | 31,876 |
| 2024-09-02 | 41,900.00 | 43,900.00 | 41,550.00 | 42,950.00 | 40,752.68 | 59,020 |
| 2024-08-30 | 42,000.00 | 42,000.00 | 40,900.00 | 41,900.00 | 39,756.40 | 17,674 |
| 2024-08-29 | 41,200.00 | 41,750.00 | 40,200.00 | 41,450.00 | 39,329.42 | 17,128 |
| 2024-08-28 | 41,200.00 | 41,450.00 | 40,400.00 | 40,800.00 | 38,712.68 | 15,065 |
| 2024-08-27 | 41,400.00 | 41,450.00 | 40,550.00 | 41,200.00 | 39,092.21 | 14,002 |
| 2024-08-26 | 41,650.00 | 41,650.00 | 40,500.00 | 41,150.00 | 39,044.77 | 15,804 |
| 2024-08-23 | 42,300.00 | 42,550.00 | 40,350.00 | 40,950.00 | 38,855.00 | 23,327 |
| 2024-08-22 | 42,800.00 | 42,850.00 | 42,000.00 | 42,100.00 | 39,946.17 | 23,423 |
| 2024-08-21 | 42,450.00 | 43,000.00 | 41,550.00 | 42,500.00 | 40,325.70 | 23,480 |
| 2024-08-20 | 42,550.00 | 42,650.00 | 41,500.00 | 42,200.00 | 40,041.05 | 15,009 |
| 2024-08-19 | 42,400.00 | 42,900.00 | 41,350.00 | 42,000.00 | 39,851.28 | 22,010 |
| 2024-08-16 | 43,700.00 | 43,850.00 | 42,250.00 | 42,400.00 | 40,230.82 | 23,835 |
| 2024-08-14 | 42,050.00 | 42,950.00 | 41,900.00 | 42,950.00 | 40,752.68 | 28,041 |
| 2024-08-13 | 42,400.00 | 42,650.00 | 41,300.00 | 41,750.00 | 39,614.07 | 28,255 |
| 2024-08-12 | 41,700.00 | 42,500.00 | 41,500.00 | 41,700.00 | 39,566.63 | 20,230 |
| 2024-08-09 | 41,500.00 | 42,150.00 | 40,550.00 | 41,700.00 | 39,566.63 | 27,783 |
| 2024-08-08 | 40,550.00 | 40,900.00 | 39,650.00 | 40,100.00 | 38,048.49 | 32,310 |
| 2024-08-07 | 39,050.00 | 41,450.00 | 39,050.00 | 40,800.00 | 38,712.68 | 32,304 |
| 2024-08-06 | 38,450.00 | 41,500.00 | 38,450.00 | 40,250.00 | 38,190.81 | 67,102 |
| 2024-08-05 | 44,400.00 | 45,250.00 | 37,050.00 | 38,000.00 | 36,055.92 | 141,297 |
| 2024-08-02 | 46,400.00 | 46,850.00 | 45,000.00 | 45,050.00 | 42,745.25 | 77,544 |
| 2024-08-01 | 43,100.00 | 47,950.00 | 43,100.00 | 47,600.00 | 45,164.79 | 140,568 |
| 2024-07-31 | 43,550.00 | 44,100.00 | 42,850.00 | 43,100.00 | 40,895.01 | 29,321 |
| 2024-07-30 | 43,350.00 | 44,400.00 | 43,100.00 | 43,600.00 | 41,369.43 | 22,826 |
| 2024-07-29 | 43,300.00 | 43,800.00 | 42,250.00 | 43,700.00 | 41,464.31 | 25,105 |
| 2024-07-26 | 43,400.00 | 43,400.00 | 42,200.00 | 42,600.00 | 40,420.59 | 26,265 |
| 2024-07-25 | 41,700.00 | 43,300.00 | 41,050.00 | 42,550.00 | 40,373.15 | 35,269 |
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.