Dongwon Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 21,892.32 | 33 |
| 2024-04-18 | 23,400.00 | 24,350.00 | 23,400.00 | 24,350.00 | 22,028.01 | 361 |
| 2024-04-17 | 23,000.00 | 23,450.00 | 23,000.00 | 23,400.00 | 21,168.60 | 16 |
| 2024-04-16 | 22,800.00 | 22,800.00 | 22,600.00 | 22,800.00 | 20,625.82 | 29 |
| 2024-04-15 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 20,851.98 | 25 |
| 2024-04-12 | 23,350.00 | 23,350.00 | 23,050.00 | 23,050.00 | 20,851.98 | 366 |
| 2024-04-11 | 23,000.00 | 23,450.00 | 23,000.00 | 23,350.00 | 21,123.37 | 33 |
| 2024-04-09 | 23,300.00 | 23,400.00 | 23,250.00 | 23,250.00 | 21,032.91 | 89 |
| 2024-04-08 | 23,250.00 | 23,250.00 | 23,050.00 | 23,050.00 | 20,851.98 | 189 |
| 2024-04-05 | 23,350.00 | 23,750.00 | 23,350.00 | 23,750.00 | 21,485.23 | 118 |
| 2024-04-04 | 23,800.00 | 23,800.00 | 23,300.00 | 23,600.00 | 21,349.53 | 1,108 |
| 2024-04-03 | 24,250.00 | 24,550.00 | 23,800.00 | 24,500.00 | 22,163.71 | 502 |
| 2024-04-02 | 26,000.00 | 26,000.00 | 24,200.00 | 24,250.00 | 21,937.55 | 3,227 |
| 2024-04-01 | 24,400.00 | 24,400.00 | 24,200.00 | 24,200.00 | 21,892.32 | 1,729 |
| 2024-03-29 | 24,800.00 | 24,800.00 | 24,450.00 | 24,500.00 | 22,163.71 | 262 |
| 2024-03-28 | 25,150.00 | 25,150.00 | 24,700.00 | 24,800.00 | 21,847.09 | 314 |
| 2024-03-27 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 21,758.99 | 259 |
| 2024-03-26 | 25,200.00 | 25,200.00 | 24,900.00 | 25,000.00 | 22,023.27 | 326 |
| 2024-03-25 | 25,550.00 | 25,550.00 | 25,050.00 | 25,050.00 | 22,067.32 | 207 |
| 2024-03-22 | 25,600.00 | 25,800.00 | 25,200.00 | 25,200.00 | 22,199.46 | 596 |
| 2024-03-21 | 25,550.00 | 26,450.00 | 25,550.00 | 25,600.00 | 22,551.83 | 1,574 |
| 2024-03-20 | 25,100.00 | 25,400.00 | 25,100.00 | 25,250.00 | 22,243.50 | 1,036 |
| 2024-03-19 | 25,600.00 | 25,600.00 | 25,100.00 | 25,100.00 | 22,111.37 | 678 |
| 2024-03-18 | 25,300.00 | 25,500.00 | 25,150.00 | 25,500.00 | 22,463.74 | 1,348 |
| 2024-03-15 | 24,100.00 | 24,400.00 | 23,950.00 | 23,950.00 | 21,098.29 | 561 |
| 2024-03-14 | 24,650.00 | 24,700.00 | 24,100.00 | 24,100.00 | 21,230.43 | 826 |
| 2024-03-13 | 25,200.00 | 25,200.00 | 24,050.00 | 24,150.00 | 21,274.48 | 896 |
| 2024-03-12 | 23,550.00 | 24,900.00 | 23,550.00 | 24,800.00 | 21,847.09 | 893 |
| 2024-03-11 | 24,000.00 | 24,000.00 | 23,450.00 | 23,550.00 | 20,745.92 | 962 |
| 2024-03-08 | 24,200.00 | 24,700.00 | 24,000.00 | 24,300.00 | 21,406.62 | 4,386 |
| 2024-03-07 | 22,900.00 | 26,900.00 | 22,900.00 | 24,250.00 | 21,362.57 | 6,832 |
| 2024-03-06 | 22,950.00 | 22,950.00 | 22,900.00 | 22,950.00 | 20,217.36 | 338 |
| 2024-03-05 | 22,950.00 | 22,950.00 | 22,900.00 | 22,950.00 | 20,217.36 | 133 |
| 2024-03-04 | 22,950.00 | 22,950.00 | 22,450.00 | 22,900.00 | 20,173.32 | 324 |
| 2024-02-29 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 20,173.32 | 20 |
| 2024-02-28 | 22,700.00 | 22,900.00 | 22,500.00 | 22,900.00 | 20,173.32 | 429 |
| 2024-02-27 | 22,900.00 | 22,900.00 | 22,500.00 | 22,500.00 | 19,820.94 | 31 |
| 2024-02-26 | 22,850.00 | 22,850.00 | 22,400.00 | 22,600.00 | 19,909.04 | 130 |
| 2024-02-23 | 23,450.00 | 23,450.00 | 22,800.00 | 22,850.00 | 20,129.27 | 525 |
| 2024-02-22 | 25,100.00 | 25,100.00 | 21,500.00 | 22,950.00 | 20,217.36 | 7,618 |
| 2024-02-21 | 25,050.00 | 25,100.00 | 24,350.00 | 25,100.00 | 22,111.37 | 368 |
| 2024-02-20 | 24,700.00 | 25,100.00 | 24,350.00 | 25,100.00 | 22,111.37 | 170 |
| 2024-02-19 | 24,000.00 | 25,200.00 | 24,000.00 | 24,950.00 | 21,979.23 | 474 |
| 2024-02-16 | 23,100.00 | 24,000.00 | 23,100.00 | 24,000.00 | 21,142.34 | 1,179 |
| 2024-02-15 | 23,000.00 | 23,100.00 | 23,000.00 | 23,000.00 | 20,261.41 | 212 |
| 2024-02-14 | 23,000.00 | 23,250.00 | 23,000.00 | 23,250.00 | 20,481.64 | 28 |
| 2024-02-13 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 20,657.83 | 520 |
| 2024-02-08 | 23,300.00 | 23,500.00 | 23,200.00 | 23,450.00 | 20,657.83 | 131 |
| 2024-02-07 | 23,000.00 | 23,200.00 | 22,750.00 | 23,200.00 | 20,437.60 | 68 |
| 2024-02-06 | 23,600.00 | 23,600.00 | 23,350.00 | 23,350.00 | 20,569.74 | 117 |
| 2024-02-05 | 23,750.00 | 23,750.00 | 23,200.00 | 23,350.00 | 20,569.74 | 61 |
| 2024-02-02 | 23,400.00 | 23,400.00 | 23,050.00 | 23,300.00 | 20,525.69 | 107 |
| 2024-02-01 | 23,600.00 | 23,600.00 | 23,300.00 | 23,450.00 | 20,657.83 | 204 |
| 2024-01-31 | 23,300.00 | 23,300.00 | 23,200.00 | 23,300.00 | 20,525.69 | 45 |
| 2024-01-30 | 23,900.00 | 23,900.00 | 23,000.00 | 23,350.00 | 20,569.74 | 229 |
| 2024-01-29 | 22,150.00 | 22,350.00 | 22,150.00 | 22,350.00 | 19,688.81 | 68 |
| 2024-01-26 | 22,200.00 | 22,700.00 | 22,200.00 | 22,350.00 | 19,688.81 | 32 |
| 2024-01-25 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 19,688.81 | 200 |
| 2024-01-24 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 19,688.81 | 60 |
| 2024-01-23 | 22,800.00 | 22,800.00 | 22,050.00 | 22,350.00 | 19,688.81 | 443 |
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.