Dongwon Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13,590.00 | 13,590.00 | 13,590.00 | 13,590.00 | 13,590.00 | 53 |
| 2026-10-16 | 13,310.00 | 13,500.00 | 13,210.00 | 13,210.00 | 13,210.00 | 59 |
| 2026-10-15 | 13,740.00 | 13,740.00 | 13,100.00 | 13,120.00 | 13,120.00 | 534 |
| 2026-10-14 | 13,610.00 | 13,610.00 | 13,500.00 | 13,500.00 | 13,500.00 | 429 |
| 2026-10-13 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | 31 |
| 2026-10-12 | 13,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | 370 |
| 2026-10-08 | 14,000.00 | 14,000.00 | 13,610.00 | 13,960.00 | 13,960.00 | 99 |
| 2026-10-07 | 14,130.00 | 14,130.00 | 13,510.00 | 13,510.00 | 13,510.00 | 65 |
| 2026-10-06 | 13,810.00 | 13,830.00 | 13,810.00 | 13,830.00 | 13,830.00 | 2 |
| 2026-10-02 | 13,490.00 | 13,690.00 | 13,490.00 | 13,690.00 | 13,690.00 | 30 |
| 2026-10-01 | 13,300.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 43 |
| 2026-09-30 | 13,410.00 | 13,500.00 | 13,090.00 | 13,090.00 | 13,090.00 | 102 |
| 2026-09-29 | 13,400.00 | 13,500.00 | 13,340.00 | 13,340.00 | 13,340.00 | 16 |
| 2026-09-28 | 13,700.00 | 13,700.00 | 13,140.00 | 13,140.00 | 13,140.00 | 44 |
| 2026-09-23 | 13,600.00 | 14,000.00 | 13,280.00 | 13,700.00 | 13,700.00 | 81 |
| 2026-09-22 | 13,800.00 | 13,890.00 | 13,310.00 | 13,310.00 | 13,310.00 | 182 |
| 2026-09-21 | 13,610.00 | 13,620.00 | 13,100.00 | 13,100.00 | 13,100.00 | 161 |
| 2026-09-18 | 14,290.00 | 14,290.00 | 13,440.00 | 13,440.00 | 13,440.00 | 68 |
| 2026-09-17 | 14,470.00 | 14,470.00 | 14,020.00 | 14,020.00 | 14,020.00 | 720 |
| 2026-09-16 | 13,980.00 | 14,490.00 | 13,980.00 | 14,490.00 | 14,490.00 | 25 |
| 2026-09-15 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 2 |
| 2026-09-14 | 14,270.00 | 14,560.00 | 14,270.00 | 14,270.00 | 14,270.00 | 23 |
| 2026-09-11 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0 |
| 2026-09-10 | 14,060.00 | 14,300.00 | 14,060.00 | 14,300.00 | 14,300.00 | 18 |
| 2026-09-09 | 14,250.00 | 14,300.00 | 14,080.00 | 14,300.00 | 14,300.00 | 597 |
| 2026-09-08 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 86 |
| 2026-09-07 | 14,300.00 | 14,640.00 | 14,300.00 | 14,520.00 | 14,520.00 | 29 |
| 2026-09-04 | 14,310.00 | 14,450.00 | 14,300.00 | 14,450.00 | 14,450.00 | 267 |
| 2026-09-03 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 403 |
| 2026-09-02 | 14,350.00 | 14,350.00 | 14,110.00 | 14,230.00 | 14,230.00 | 151 |
| 2026-09-01 | 13,890.00 | 13,910.00 | 13,890.00 | 13,910.00 | 13,910.00 | 289 |
| 2026-08-31 | 13,710.00 | 14,070.00 | 13,620.00 | 13,620.00 | 13,620.00 | 97 |
| 2026-08-28 | 13,710.00 | 13,710.00 | 13,710.00 | 13,710.00 | 13,710.00 | 424 |
| 2026-08-27 | 13,800.00 | 13,970.00 | 13,800.00 | 13,920.00 | 13,920.00 | 326 |
| 2026-08-26 | 14,020.00 | 14,020.00 | 13,720.00 | 13,720.00 | 13,720.00 | 383 |
| 2026-08-25 | 14,000.00 | 14,370.00 | 13,990.00 | 14,020.00 | 13,670.00 | 1,212 |
| 2026-08-24 | 13,890.00 | 14,020.00 | 13,870.00 | 14,000.00 | 13,650.50 | 303 |
| 2026-08-21 | 14,000.00 | 14,420.00 | 13,890.00 | 13,890.00 | 13,543.25 | 103 |
| 2026-08-20 | 13,630.00 | 14,010.00 | 13,630.00 | 13,950.00 | 13,601.75 | 174 |
| 2026-08-19 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,455.49 | 10 |
| 2026-08-18 | 13,950.00 | 14,260.00 | 13,800.00 | 13,800.00 | 13,455.49 | 178 |
| 2026-08-14 | 13,870.00 | 13,870.00 | 13,630.00 | 13,710.00 | 13,367.74 | 975 |
| 2026-08-13 | 13,970.00 | 13,970.00 | 13,600.00 | 13,870.00 | 13,523.74 | 18 |
| 2026-08-12 | 14,000.00 | 14,000.00 | 13,970.00 | 13,970.00 | 13,621.25 | 11 |
| 2026-08-11 | 14,200.00 | 14,200.00 | 14,180.00 | 14,180.00 | 13,826.01 | 1,031 |
| 2026-08-10 | 14,470.00 | 14,470.00 | 13,290.00 | 13,850.00 | 13,504.24 | 27 |
| 2026-08-07 | 13,450.00 | 13,670.00 | 13,450.00 | 13,670.00 | 13,328.74 | 266 |
| 2026-08-05 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,153.23 | 1 |
| 2026-08-04 | 13,360.00 | 13,360.00 | 13,100.00 | 13,360.00 | 13,026.48 | 61 |
| 2026-08-03 | 13,140.00 | 13,150.00 | 13,140.00 | 13,150.00 | 12,821.72 | 203 |
| 2026-07-31 | 12,830.00 | 13,010.00 | 12,830.00 | 13,010.00 | 12,685.21 | 30 |
| 2026-07-30 | 12,810.00 | 12,950.00 | 12,810.00 | 12,830.00 | 12,509.71 | 719 |
| 2026-07-29 | 13,000.00 | 13,000.00 | 12,950.00 | 12,950.00 | 12,626.71 | 375 |
| 2026-07-28 | 13,500.00 | 13,500.00 | 13,200.00 | 13,200.00 | 12,870.47 | 50 |
| 2026-07-27 | 13,360.00 | 13,640.00 | 13,160.00 | 13,560.00 | 13,221.48 | 891 |
| 2026-07-24 | 13,360.00 | 13,360.00 | 13,340.00 | 13,360.00 | 13,026.48 | 124 |
| 2026-07-23 | 13,370.00 | 13,380.00 | 13,360.00 | 13,360.00 | 13,026.48 | 73 |
| 2026-07-22 | 13,150.00 | 13,390.00 | 13,150.00 | 13,390.00 | 13,055.73 | 9 |
| 2026-07-21 | 13,030.00 | 13,030.00 | 13,030.00 | 13,030.00 | 12,704.71 | 15 |
| 2026-07-20 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 12,792.47 | 30 |
Page 1 of 21 · 1,221 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 350.0000 KRW |
| 2026-03-30 | 300.0000 KRW |
| 2025-08-22 | 350.0000 KRW |
| 2025-03-28 | 650.0000 KRW |
| 2024-03-29 | 650.0000 KRW |
| 2022-12-28 | 650.0000 KRW |
| 2021-12-29 | 650.0000 KRW |
| 2020-12-29 | 650.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.