Dongwon Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 23,600.00 | 24,100.00 | 23,550.00 | 24,100.00 | 21,801.85 | 64 |
| 2024-07-17 | 23,800.00 | 24,150.00 | 23,650.00 | 24,150.00 | 21,847.09 | 114 |
| 2024-07-16 | 23,900.00 | 23,900.00 | 23,750.00 | 23,800.00 | 21,530.46 | 91 |
| 2024-07-15 | 24,200.00 | 24,200.00 | 23,900.00 | 23,900.00 | 21,620.93 | 20 |
| 2024-07-12 | 23,950.00 | 24,250.00 | 23,850.00 | 24,250.00 | 21,937.55 | 126 |
| 2024-07-11 | 23,800.00 | 24,000.00 | 23,750.00 | 23,950.00 | 21,666.16 | 67 |
| 2024-07-10 | 23,700.00 | 24,200.00 | 23,700.00 | 24,200.00 | 21,892.32 | 31 |
| 2024-07-09 | 24,200.00 | 24,300.00 | 23,700.00 | 24,200.00 | 21,892.32 | 54 |
| 2024-07-08 | 23,750.00 | 24,300.00 | 23,750.00 | 24,250.00 | 21,937.55 | 55 |
| 2024-07-05 | 23,500.00 | 23,900.00 | 23,450.00 | 23,750.00 | 21,485.23 | 315 |
| 2024-07-04 | 23,150.00 | 23,700.00 | 23,150.00 | 23,300.00 | 21,078.14 | 1,943 |
| 2024-07-03 | 24,700.00 | 24,700.00 | 24,450.00 | 24,450.00 | 22,118.48 | 11 |
| 2024-07-02 | 24,300.00 | 24,650.00 | 24,300.00 | 24,450.00 | 22,118.48 | 106 |
| 2024-07-01 | 25,000.00 | 25,000.00 | 23,900.00 | 24,100.00 | 21,801.85 | 226 |
| 2024-06-28 | 24,900.00 | 24,900.00 | 24,650.00 | 24,700.00 | 22,344.64 | 41 |
| 2024-06-27 | 24,950.00 | 25,000.00 | 24,650.00 | 24,900.00 | 22,525.57 | 132 |
| 2024-06-26 | 24,900.00 | 24,950.00 | 24,900.00 | 24,900.00 | 22,525.57 | 554 |
| 2024-06-25 | 24,550.00 | 24,750.00 | 24,550.00 | 24,700.00 | 22,344.64 | 1,185 |
| 2024-06-24 | 24,500.00 | 24,700.00 | 24,200.00 | 24,550.00 | 22,208.94 | 602 |
| 2024-06-21 | 24,400.00 | 24,700.00 | 24,200.00 | 24,500.00 | 22,163.71 | 143 |
| 2024-06-20 | 24,500.00 | 24,500.00 | 24,300.00 | 24,300.00 | 21,982.78 | 495 |
| 2024-06-19 | 24,350.00 | 24,700.00 | 24,200.00 | 24,200.00 | 21,892.32 | 94 |
| 2024-06-18 | 24,750.00 | 24,750.00 | 24,200.00 | 24,200.00 | 21,892.32 | 170 |
| 2024-06-17 | 24,350.00 | 24,700.00 | 24,350.00 | 24,600.00 | 22,254.17 | 314 |
| 2024-06-14 | 24,300.00 | 24,300.00 | 23,950.00 | 24,300.00 | 21,982.78 | 291 |
| 2024-06-13 | 24,450.00 | 24,450.00 | 24,300.00 | 24,300.00 | 21,982.78 | 178 |
| 2024-06-12 | 24,350.00 | 24,400.00 | 24,150.00 | 24,350.00 | 22,028.01 | 315 |
| 2024-06-11 | 24,150.00 | 24,350.00 | 24,000.00 | 24,350.00 | 22,028.01 | 648 |
| 2024-06-10 | 24,100.00 | 24,100.00 | 24,050.00 | 24,100.00 | 21,801.85 | 163 |
| 2024-06-07 | 23,950.00 | 24,100.00 | 23,700.00 | 23,750.00 | 21,485.23 | 21 |
| 2024-06-05 | 23,850.00 | 24,000.00 | 23,850.00 | 23,950.00 | 21,666.16 | 74 |
| 2024-06-04 | 24,000.00 | 24,000.00 | 23,850.00 | 23,850.00 | 21,575.69 | 315 |
| 2024-06-03 | 23,900.00 | 24,000.00 | 23,500.00 | 23,500.00 | 21,259.07 | 354 |
| 2024-05-31 | 23,600.00 | 24,050.00 | 23,600.00 | 24,000.00 | 21,711.39 | 19 |
| 2024-05-30 | 24,000.00 | 24,050.00 | 23,500.00 | 24,000.00 | 21,711.39 | 493 |
| 2024-05-29 | 23,100.00 | 23,200.00 | 23,100.00 | 23,200.00 | 20,987.68 | 17 |
| 2024-05-28 | 23,350.00 | 23,350.00 | 23,200.00 | 23,200.00 | 20,987.68 | 290 |
| 2024-05-27 | 23,800.00 | 23,800.00 | 23,250.00 | 23,350.00 | 21,123.37 | 146 |
| 2024-05-24 | 23,250.00 | 23,750.00 | 23,250.00 | 23,700.00 | 21,440.00 | 13 |
| 2024-05-23 | 23,650.00 | 23,800.00 | 23,250.00 | 23,800.00 | 21,530.46 | 78 |
| 2024-05-22 | 23,700.00 | 23,700.00 | 23,500.00 | 23,650.00 | 21,394.77 | 34 |
| 2024-05-21 | 24,000.00 | 24,000.00 | 23,700.00 | 23,700.00 | 21,440.00 | 34 |
| 2024-05-20 | 23,700.00 | 24,050.00 | 23,700.00 | 24,050.00 | 21,756.62 | 9 |
| 2024-05-17 | 23,900.00 | 23,900.00 | 23,450.00 | 23,700.00 | 21,440.00 | 24 |
| 2024-05-16 | 23,850.00 | 23,850.00 | 23,500.00 | 23,650.00 | 21,394.77 | 124 |
| 2024-05-14 | 23,950.00 | 23,950.00 | 23,500.00 | 23,850.00 | 21,575.69 | 105 |
| 2024-05-13 | 24,400.00 | 24,400.00 | 23,800.00 | 23,800.00 | 21,530.46 | 73 |
| 2024-05-10 | 24,100.00 | 24,300.00 | 24,000.00 | 24,300.00 | 21,982.78 | 50 |
| 2024-05-09 | 24,500.00 | 24,500.00 | 24,100.00 | 24,150.00 | 21,847.09 | 94 |
| 2024-05-08 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 21,801.85 | 9 |
| 2024-05-07 | 24,650.00 | 24,650.00 | 23,800.00 | 24,100.00 | 21,801.85 | 222 |
| 2024-05-03 | 24,500.00 | 24,500.00 | 24,150.00 | 24,350.00 | 22,028.01 | 10 |
| 2024-05-02 | 24,400.00 | 24,450.00 | 24,150.00 | 24,450.00 | 22,118.48 | 27 |
| 2024-04-30 | 24,500.00 | 24,550.00 | 24,500.00 | 24,550.00 | 22,208.94 | 103 |
| 2024-04-29 | 24,500.00 | 24,500.00 | 24,050.00 | 24,500.00 | 22,163.71 | 27 |
| 2024-04-26 | 24,000.00 | 24,050.00 | 24,000.00 | 24,000.00 | 21,711.39 | 22 |
| 2024-04-25 | 24,400.00 | 24,400.00 | 24,050.00 | 24,100.00 | 21,801.85 | 70 |
| 2024-04-24 | 24,500.00 | 24,500.00 | 24,200.00 | 24,500.00 | 22,163.71 | 326 |
| 2024-04-23 | 24,450.00 | 24,450.00 | 24,150.00 | 24,150.00 | 21,847.09 | 21 |
| 2024-04-22 | 24,300.00 | 24,500.00 | 24,050.00 | 24,050.00 | 21,756.62 | 56 |
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.