Dongwon System historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21,900.00 | 22,300.00 | 21,600.00 | 21,700.00 | 21,700.00 | 24,163 |
| 2026-10-15 | 22,000.00 | 22,150.00 | 21,300.00 | 21,950.00 | 21,950.00 | 22,355 |
| 2026-10-14 | 21,700.00 | 22,350.00 | 21,650.00 | 22,100.00 | 22,100.00 | 29,194 |
| 2026-10-13 | 21,350.00 | 21,750.00 | 20,800.00 | 21,700.00 | 21,700.00 | 26,149 |
| 2026-10-12 | 22,300.00 | 22,350.00 | 21,550.00 | 21,700.00 | 21,700.00 | 42,088 |
| 2026-10-08 | 21,600.00 | 22,350.00 | 21,500.00 | 22,350.00 | 22,350.00 | 35,243 |
| 2026-10-07 | 21,600.00 | 22,000.00 | 21,600.00 | 21,650.00 | 21,650.00 | 13,793 |
| 2026-10-06 | 21,400.00 | 22,100.00 | 21,400.00 | 22,100.00 | 22,100.00 | 13,903 |
| 2026-10-02 | 21,050.00 | 21,450.00 | 21,050.00 | 21,300.00 | 21,300.00 | 15,611 |
| 2026-10-01 | 21,100.00 | 21,300.00 | 20,750.00 | 21,200.00 | 21,200.00 | 18,069 |
| 2026-09-30 | 21,100.00 | 21,350.00 | 20,900.00 | 20,900.00 | 20,900.00 | 18,124 |
| 2026-09-29 | 21,200.00 | 21,400.00 | 20,750.00 | 20,900.00 | 20,900.00 | 16,064 |
| 2026-09-28 | 20,650.00 | 21,350.00 | 20,600.00 | 21,350.00 | 21,350.00 | 20,774 |
| 2026-09-23 | 21,150.00 | 21,200.00 | 20,600.00 | 20,800.00 | 20,800.00 | 19,518 |
| 2026-09-22 | 21,100.00 | 21,350.00 | 20,850.00 | 21,000.00 | 21,000.00 | 25,647 |
| 2026-09-21 | 21,250.00 | 21,550.00 | 21,000.00 | 21,050.00 | 21,050.00 | 19,992 |
| 2026-09-18 | 21,550.00 | 21,750.00 | 21,100.00 | 21,300.00 | 21,300.00 | 22,102 |
| 2026-09-17 | 21,450.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 27,764 |
| 2026-09-16 | 21,150.00 | 21,600.00 | 20,900.00 | 21,200.00 | 21,200.00 | 41,809 |
| 2026-09-15 | 21,100.00 | 21,450.00 | 21,050.00 | 21,150.00 | 21,150.00 | 19,089 |
| 2026-09-14 | 21,450.00 | 21,500.00 | 21,100.00 | 21,350.00 | 21,350.00 | 22,332 |
| 2026-09-11 | 21,150.00 | 22,000.00 | 21,000.00 | 21,400.00 | 21,400.00 | 47,281 |
| 2026-09-10 | 20,950.00 | 21,650.00 | 20,800.00 | 21,650.00 | 21,650.00 | 35,785 |
| 2026-09-09 | 21,250.00 | 21,350.00 | 20,700.00 | 21,200.00 | 21,200.00 | 34,173 |
| 2026-09-08 | 22,100.00 | 22,250.00 | 21,400.00 | 21,450.00 | 21,450.00 | 18,808 |
| 2026-09-07 | 22,050.00 | 22,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | 18,711 |
| 2026-09-04 | 22,300.00 | 22,350.00 | 21,600.00 | 21,700.00 | 21,700.00 | 30,852 |
| 2026-09-03 | 21,750.00 | 22,650.00 | 21,550.00 | 22,200.00 | 22,200.00 | 58,620 |
| 2026-09-02 | 22,600.00 | 22,650.00 | 21,400.00 | 21,500.00 | 21,500.00 | 60,813 |
| 2026-09-01 | 23,000.00 | 23,850.00 | 22,850.00 | 22,950.00 | 22,950.00 | 50,993 |
| 2026-08-31 | 22,050.00 | 23,350.00 | 21,950.00 | 23,200.00 | 23,200.00 | 71,733 |
| 2026-08-28 | 21,550.00 | 22,450.00 | 21,400.00 | 22,450.00 | 22,450.00 | 30,413 |
| 2026-08-27 | 21,900.00 | 22,000.00 | 21,550.00 | 21,600.00 | 21,600.00 | 40,012 |
| 2026-08-26 | 22,150.00 | 22,200.00 | 21,300.00 | 21,850.00 | 21,850.00 | 31,954 |
| 2026-08-25 | 21,550.00 | 22,000.00 | 20,900.00 | 21,950.00 | 21,650.00 | 78,090 |
| 2026-08-24 | 20,700.00 | 21,500.00 | 20,400.00 | 21,500.00 | 21,206.15 | 36,388 |
| 2026-08-21 | 20,350.00 | 20,650.00 | 20,050.00 | 20,550.00 | 20,269.13 | 81,095 |
| 2026-08-20 | 20,500.00 | 21,450.00 | 20,450.00 | 20,550.00 | 20,269.13 | 64,465 |
| 2026-08-19 | 21,000.00 | 21,100.00 | 20,350.00 | 20,450.00 | 20,170.50 | 17,592 |
| 2026-08-18 | 22,050.00 | 22,300.00 | 21,100.00 | 21,500.00 | 21,206.15 | 53,246 |
| 2026-08-14 | 21,500.00 | 22,100.00 | 21,500.00 | 22,050.00 | 21,748.63 | 30,307 |
| 2026-08-13 | 21,650.00 | 21,950.00 | 21,300.00 | 21,850.00 | 21,551.37 | 35,683 |
| 2026-08-12 | 22,200.00 | 22,450.00 | 21,600.00 | 21,650.00 | 21,354.10 | 31,129 |
| 2026-08-11 | 22,200.00 | 22,700.00 | 21,950.00 | 22,350.00 | 22,044.53 | 26,124 |
| 2026-08-10 | 22,200.00 | 22,350.00 | 21,800.00 | 22,250.00 | 21,945.90 | 21,450 |
| 2026-08-07 | 21,500.00 | 22,300.00 | 21,500.00 | 22,250.00 | 21,945.90 | 43,559 |
| 2026-08-06 | 21,400.00 | 21,750.00 | 21,050.00 | 21,350.00 | 21,058.20 | 21,056 |
| 2026-08-05 | 21,000.00 | 21,700.00 | 20,900.00 | 21,500.00 | 21,206.15 | 28,335 |
| 2026-08-04 | 20,500.00 | 21,600.00 | 20,500.00 | 21,150.00 | 20,860.93 | 33,374 |
| 2026-08-03 | 20,150.00 | 20,800.00 | 19,840.00 | 20,700.00 | 20,417.08 | 89,591 |
| 2026-07-31 | 20,050.00 | 21,400.00 | 19,570.00 | 20,600.00 | 20,318.45 | 63,566 |
| 2026-07-30 | 19,490.00 | 21,000.00 | 19,300.00 | 20,150.00 | 19,874.60 | 92,963 |
| 2026-07-29 | 19,840.00 | 20,900.00 | 19,060.00 | 19,300.00 | 19,036.22 | 114,203 |
| 2026-07-28 | 19,860.00 | 19,890.00 | 19,240.00 | 19,640.00 | 19,371.57 | 24,375 |
| 2026-07-27 | 20,050.00 | 20,650.00 | 19,570.00 | 20,100.00 | 19,825.28 | 37,116 |
| 2026-07-24 | 19,130.00 | 20,150.00 | 19,130.00 | 19,910.00 | 19,637.88 | 56,385 |
| 2026-07-23 | 19,000.00 | 19,550.00 | 19,000.00 | 19,330.00 | 19,065.81 | 32,795 |
| 2026-07-22 | 18,650.00 | 19,540.00 | 18,650.00 | 19,130.00 | 18,868.54 | 36,978 |
| 2026-07-21 | 18,650.00 | 18,990.00 | 18,520.00 | 18,640.00 | 18,385.24 | 54,255 |
| 2026-07-20 | 19,640.00 | 19,640.00 | 18,810.00 | 18,810.00 | 18,552.92 | 30,529 |
Page 1 of 21 · 1,225 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.