Dongwon Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	23,300.00	23,400.00	23,200.00	23,400.00	20,613.78	764
2023-07-24	23,500.00	23,500.00	23,300.00	23,300.00	20,525.69	657
2023-07-21	23,750.00	24,050.00	23,400.00	23,700.00	20,878.06	347
2023-07-20	22,900.00	23,850.00	22,900.00	23,750.00	20,922.11	1,085
2023-07-19	23,000.00	23,150.00	22,700.00	22,750.00	20,041.18	586
2023-07-18	23,500.00	23,500.00	23,300.00	23,400.00	20,613.78	231
2023-07-17	23,600.00	23,950.00	23,550.00	23,600.00	20,789.97	180
2023-07-14	24,250.00	24,250.00	23,750.00	23,850.00	21,010.20	276
2023-07-13	24,500.00	24,500.00	24,050.00	24,300.00	21,406.62	437
2023-07-12	24,300.00	24,550.00	24,250.00	24,550.00	21,626.85	309
2023-07-11	24,350.00	24,650.00	24,300.00	24,500.00	21,582.81	433
2023-07-10	24,500.00	24,500.00	24,300.00	24,300.00	21,406.62	77
2023-07-07	25,800.00	25,800.00	24,500.00	24,500.00	21,582.81	396
2023-07-06	25,650.00	25,650.00	24,350.00	24,350.00	21,450.67	664
2023-07-05	26,200.00	26,200.00	25,800.00	25,800.00	22,728.02	713
2023-07-04	26,500.00	26,500.00	26,250.00	26,250.00	23,124.44	1,218
2023-07-03	26,100.00	26,650.00	26,100.00	26,650.00	23,476.81	141
2023-06-30	26,700.00	26,700.00	26,500.00	26,600.00	23,432.76	142
2023-06-29	27,000.00	27,050.00	26,850.00	26,850.00	23,652.99	141
2023-06-28	27,400.00	27,500.00	27,100.00	27,100.00	23,873.23	353
2023-06-27	27,450.00	28,100.00	27,200.00	27,400.00	24,137.51	229
2023-06-26	27,900.00	27,900.00	27,700.00	27,700.00	24,401.79	105
2023-06-23	28,750.00	28,750.00	28,000.00	28,050.00	24,710.11	394
2023-06-22	28,800.00	28,800.00	28,750.00	28,750.00	25,326.76	32
2023-06-21	28,500.00	28,800.00	28,500.00	28,800.00	25,370.81	35
2023-06-20	28,600.00	29,000.00	28,600.00	28,800.00	25,370.81	179
2023-06-19	29,000.00	29,000.00	28,600.00	28,600.00	25,194.62	23
2023-06-16	28,450.00	29,000.00	28,450.00	28,800.00	25,370.81	108
2023-06-15	29,100.00	29,100.00	28,100.00	28,450.00	25,062.48	431
2023-06-14	29,200.00	29,200.00	29,100.00	29,100.00	25,635.09	211
2023-06-13	29,000.00	29,400.00	29,000.00	29,250.00	25,767.23	402
2023-06-12	29,150.00	29,650.00	29,150.00	29,200.00	25,723.18	217
2023-06-09	30,000.00	30,000.00	29,200.00	29,400.00	25,899.37	328
2023-06-08	29,800.00	29,800.00	29,350.00	29,650.00	26,119.60	46
2023-06-07	29,550.00	29,800.00	29,550.00	29,800.00	26,251.74	97
2023-06-05	29,600.00	29,600.00	29,550.00	29,550.00	26,031.51	85
2023-06-02	29,500.00	29,600.00	29,500.00	29,550.00	26,031.51	84
2023-06-01	29,000.00	29,500.00	29,000.00	29,500.00	25,987.46	19
2023-05-31	29,500.00	29,500.00	29,500.00	29,500.00	25,987.46	1
2023-05-30	29,400.00	29,550.00	29,200.00	29,400.00	25,899.37	132
2023-05-26	29,350.00	29,600.00	29,050.00	29,400.00	25,899.37	588
2023-05-25	29,650.00	29,650.00	29,100.00	29,150.00	25,679.14	688
2023-05-24	29,650.00	29,650.00	29,300.00	29,650.00	26,119.60	9
2023-05-23	29,600.00	29,600.00	29,550.00	29,600.00	26,075.55	26
2023-05-22	29,600.00	29,600.00	29,550.00	29,600.00	26,075.55	122
2023-05-19	29,600.00	29,600.00	29,600.00	29,600.00	26,075.55	41
2023-05-18	29,000.00	29,550.00	29,000.00	29,550.00	26,031.51	66
2023-05-17	29,500.00	29,500.00	29,250.00	29,450.00	25,943.41	35
2023-05-16	29,450.00	29,450.00	29,250.00	29,250.00	25,767.23	228
2023-05-15	29,350.00	29,350.00	29,000.00	29,350.00	25,855.32	63
2023-05-12	29,250.00	29,250.00	29,050.00	29,050.00	25,591.04	81
2023-05-11	29,300.00	29,300.00	29,200.00	29,200.00	25,723.18	355
2023-05-10	29,450.00	29,500.00	29,300.00	29,300.00	25,811.27	255
2023-05-09	29,300.00	29,750.00	29,250.00	29,500.00	25,987.46	329
2023-05-08	30,050.00	30,300.00	29,400.00	30,200.00	26,604.11	598
2023-05-04	30,150.00	30,200.00	30,050.00	30,200.00	26,604.11	42
2023-05-03	29,650.00	29,950.00	29,650.00	29,950.00	26,383.88	60
2023-05-02	29,700.00	30,000.00	29,700.00	29,950.00	26,383.88	89
2023-04-28	29,950.00	30,150.00	29,600.00	30,150.00	26,560.07	98
2023-04-27	29,300.00	30,300.00	29,050.00	30,000.00	26,427.93	493

← NewerPage 14 of 21 · 1,222 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.