Dongwon Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	21,100.00	21,450.00	21,100.00	21,450.00	18,895.97	52
2023-10-24	21,250.00	21,700.00	21,250.00	21,700.00	19,116.20	7
2023-10-23	21,850.00	22,050.00	21,550.00	21,550.00	18,984.06	27
2023-10-20	21,200.00	21,850.00	21,200.00	21,800.00	19,204.29	16
2023-10-19	22,850.00	22,850.00	20,950.00	21,100.00	18,587.64	110
2023-10-18	21,400.00	21,800.00	21,350.00	21,800.00	19,204.29	113
2023-10-17	21,550.00	21,550.00	21,000.00	21,000.00	18,499.55	350
2023-10-16	21,550.00	21,950.00	21,450.00	21,450.00	18,895.97	66
2023-10-13	21,950.00	21,950.00	21,950.00	21,950.00	19,336.43	4
2023-10-12	21,550.00	21,850.00	21,500.00	21,850.00	19,248.34	28
2023-10-11	22,000.00	22,000.00	21,500.00	21,550.00	18,984.06	342
2023-10-10	22,000.00	22,000.00	22,000.00	22,000.00	19,380.48	7
2023-10-06	21,550.00	22,000.00	21,550.00	22,000.00	19,380.48	33
2023-10-05	21,950.00	22,000.00	21,400.00	21,550.00	18,984.06	68
2023-10-04	22,100.00	22,100.00	21,550.00	21,550.00	18,984.06	107
2023-09-27	22,150.00	22,150.00	21,600.00	22,000.00	19,380.48	60
2023-09-26	21,050.00	22,150.00	21,050.00	21,600.00	19,028.11	68
2023-09-25	22,000.00	22,050.00	21,000.00	21,050.00	18,543.60	802
2023-09-22	21,850.00	22,050.00	21,800.00	22,050.00	19,424.53	58
2023-09-21	22,500.00	22,500.00	21,850.00	21,850.00	19,248.34	190
2023-09-20	22,800.00	22,800.00	22,800.00	22,800.00	20,085.22	10
2023-09-19	23,100.00	23,100.00	22,550.00	22,550.00	19,864.99	143
2023-09-18	23,100.00	23,100.00	22,850.00	23,100.00	20,349.50	52
2023-09-15	22,900.00	23,100.00	22,800.00	23,050.00	20,305.46	1,216
2023-09-14	23,500.00	23,500.00	22,800.00	22,850.00	20,129.27	189
2023-09-13	23,000.00	23,100.00	23,000.00	23,100.00	20,349.50	53
2023-09-12	23,000.00	23,000.00	22,800.00	23,000.00	20,261.41	50
2023-09-11	23,450.00	23,450.00	23,000.00	23,000.00	20,261.41	54
2023-09-08	23,100.00	23,100.00	23,000.00	23,000.00	20,261.41	76
2023-09-07	22,400.00	23,100.00	22,400.00	23,050.00	20,305.46	45
2023-09-06	22,550.00	23,350.00	22,550.00	23,100.00	20,349.50	69
2023-09-05	23,400.00	23,400.00	22,400.00	22,550.00	19,864.99	107
2023-09-04	22,650.00	23,500.00	22,000.00	23,500.00	20,701.88	187
2023-09-01	22,100.00	22,200.00	22,100.00	22,100.00	19,468.57	161
2023-08-31	22,400.00	22,400.00	22,200.00	22,200.00	19,556.67	231
2023-08-30	22,450.00	22,450.00	22,400.00	22,400.00	19,732.85	370
2023-08-29	22,600.00	22,600.00	22,050.00	22,250.00	19,600.71	580
2023-08-28	22,500.00	22,500.00	22,350.00	22,350.00	19,688.81	670
2023-08-25	22,650.00	22,650.00	22,250.00	22,250.00	19,600.71	110
2023-08-24	22,700.00	22,700.00	22,650.00	22,650.00	19,953.08	269
2023-08-23	23,100.00	23,100.00	22,700.00	22,700.00	19,997.13	404
2023-08-22	23,550.00	23,550.00	23,000.00	23,100.00	20,349.50	82
2023-08-21	23,550.00	23,550.00	23,050.00	23,550.00	20,745.92	41
2023-08-18	23,000.00	23,500.00	23,000.00	23,500.00	20,701.88	143
2023-08-17	23,100.00	23,650.00	23,100.00	23,550.00	20,745.92	50
2023-08-16	24,100.00	24,100.00	23,700.00	23,700.00	20,878.06	36
2023-08-14	23,700.00	24,000.00	23,450.00	24,000.00	21,142.34	73
2023-08-11	24,150.00	24,150.00	24,150.00	24,150.00	21,274.48	3
2023-08-10	23,350.00	24,100.00	23,350.00	24,100.00	21,230.43	95
2023-08-09	23,750.00	23,950.00	23,750.00	23,900.00	21,054.25	62
2023-08-08	23,750.00	23,950.00	23,750.00	23,950.00	21,098.29	34
2023-08-07	23,900.00	23,900.00	23,450.00	23,750.00	20,922.11	116
2023-08-04	23,950.00	24,000.00	23,950.00	24,000.00	21,142.34	58
2023-08-03	23,950.00	24,050.00	23,950.00	24,000.00	21,142.34	404
2023-08-02	25,400.00	25,400.00	24,500.00	24,550.00	21,626.85	282
2023-08-01	25,450.00	25,800.00	25,450.00	25,450.00	22,419.69	450
2023-07-31	25,300.00	25,300.00	25,000.00	25,000.00	22,023.27	1,288
2023-07-28	24,250.00	24,300.00	23,900.00	24,300.00	21,406.62	69
2023-07-27	23,500.00	24,450.00	23,500.00	24,300.00	21,406.62	199
2023-07-26	24,100.00	24,400.00	23,650.00	23,700.00	20,878.06	621

← NewerPage 13 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.