Dongwon Systems Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22,600.00	22,600.00	22,300.00	22,600.00	19,909.04	128
2024-01-19	22,900.00	23,100.00	22,900.00	23,100.00	20,349.50	63
2024-01-18	22,700.00	22,700.00	22,500.00	22,700.00	19,997.13	115
2024-01-17	22,800.00	22,900.00	22,400.00	22,450.00	19,776.90	126
2024-01-16	23,300.00	23,650.00	22,850.00	23,150.00	20,393.55	511
2024-01-15	23,550.00	23,550.00	23,400.00	23,400.00	20,613.78	22
2024-01-12	23,550.00	23,550.00	23,550.00	23,550.00	20,745.92	16
2024-01-11	23,800.00	23,800.00	23,400.00	23,600.00	20,789.97	88
2024-01-10	24,100.00	24,100.00	23,750.00	24,000.00	21,142.34	67
2024-01-09	24,100.00	24,300.00	24,100.00	24,300.00	21,406.62	13
2024-01-08	23,650.00	23,950.00	23,650.00	23,850.00	21,010.20	78
2024-01-05	23,450.00	23,650.00	23,350.00	23,650.00	20,834.02	219
2024-01-04	23,200.00	23,700.00	23,200.00	23,450.00	20,657.83	399
2024-01-03	24,550.00	24,550.00	23,300.00	23,450.00	20,657.83	1,086
2024-01-02	25,800.00	25,800.00	24,500.00	24,500.00	21,582.81	322
2023-12-28	26,050.00	26,050.00	25,500.00	25,800.00	22,728.02	111
2023-12-27	26,150.00	26,250.00	25,000.00	26,200.00	23,080.39	250
2023-12-26	26,550.00	26,550.00	26,300.00	26,550.00	23,388.71	139
2023-12-22	26,950.00	26,950.00	26,100.00	26,850.00	23,652.99	387
2023-12-21	26,350.00	26,850.00	26,350.00	26,850.00	23,652.99	211
2023-12-20	26,700.00	26,900.00	26,250.00	26,900.00	23,697.04	129
2023-12-19	26,550.00	26,700.00	26,400.00	26,400.00	23,256.58	81
2023-12-18	26,250.00	26,600.00	26,000.00	26,400.00	23,256.58	30
2023-12-15	26,200.00	26,550.00	26,000.00	26,550.00	23,388.71	507
2023-12-14	26,150.00	26,150.00	25,500.00	26,050.00	22,948.25	152
2023-12-13	26,050.00	26,050.00	25,400.00	25,750.00	22,683.97	230
2023-12-12	26,500.00	26,800.00	25,650.00	26,000.00	22,904.20	1,383
2023-12-11	26,500.00	26,500.00	26,200.00	26,500.00	23,344.67	120
2023-12-08	26,100.00	26,500.00	26,000.00	26,500.00	23,344.67	929
2023-12-07	25,100.00	26,100.00	25,100.00	26,100.00	22,992.30	441
2023-12-06	26,200.00	26,200.00	25,500.00	25,800.00	22,728.02	106
2023-12-05	25,500.00	25,950.00	25,100.00	25,900.00	22,816.11	536
2023-12-04	24,950.00	25,700.00	24,950.00	25,400.00	22,375.64	934
2023-12-01	24,500.00	24,700.00	24,500.00	24,500.00	21,582.81	975
2023-11-30	23,900.00	24,450.00	23,900.00	24,400.00	21,494.71	481
2023-11-29	23,950.00	24,000.00	23,650.00	23,900.00	21,054.25	131
2023-11-28	24,050.00	24,050.00	23,550.00	23,950.00	21,098.29	340
2023-11-27	23,650.00	23,800.00	23,450.00	23,500.00	20,701.88	228
2023-11-24	23,950.00	24,000.00	23,350.00	23,550.00	20,745.92	203
2023-11-23	24,000.00	24,000.00	23,950.00	23,950.00	21,098.29	11
2023-11-22	23,700.00	23,750.00	23,050.00	23,750.00	20,922.11	1,715
2023-11-21	23,550.00	23,800.00	23,400.00	23,750.00	20,922.11	36
2023-11-20	24,050.00	24,050.00	23,550.00	23,550.00	20,745.92	52
2023-11-17	24,000.00	24,000.00	23,700.00	23,700.00	20,878.06	53
2023-11-16	23,000.00	23,750.00	22,350.00	23,500.00	20,701.88	1,138
2023-11-15	22,550.00	22,950.00	22,550.00	22,800.00	20,085.22	74
2023-11-14	22,200.00	22,550.00	21,900.00	22,350.00	19,688.81	37
2023-11-13	21,950.00	22,000.00	21,950.00	21,950.00	19,336.43	15
2023-11-10	22,000.00	22,000.00	21,700.00	21,700.00	19,116.20	135
2023-11-09	22,850.00	22,850.00	21,600.00	21,700.00	19,116.20	157
2023-11-08	22,900.00	22,900.00	22,450.00	22,700.00	19,997.13	27
2023-11-07	22,850.00	22,850.00	21,800.00	22,350.00	19,688.81	83
2023-11-06	22,800.00	22,800.00	21,550.00	21,550.00	18,984.06	396
2023-11-03	22,350.00	22,350.00	21,550.00	22,000.00	19,380.48	396
2023-11-02	22,300.00	22,500.00	22,000.00	22,350.00	19,688.81	300
2023-11-01	22,300.00	22,300.00	21,150.00	21,400.00	18,851.92	223
2023-10-31	22,500.00	22,500.00	21,150.00	21,200.00	18,675.73	416
2023-10-30	21,350.00	22,600.00	21,350.00	21,500.00	18,940.01	100
2023-10-27	21,150.00	21,150.00	21,150.00	21,150.00	18,631.69	100
2023-10-26	21,000.00	21,300.00	20,950.00	21,200.00	18,675.73	116

← NewerPage 12 of 21 · 1,218 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.