Dongwon Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	29,350.00	29,450.00	28,800.00	29,400.00	25,899.37	407
2023-04-25	30,750.00	30,750.00	29,350.00	29,350.00	25,855.32	640
2023-04-24	30,400.00	30,400.00	30,000.00	30,000.00	26,427.93	85
2023-04-21	30,750.00	30,750.00	29,950.00	29,950.00	26,383.88	821
2023-04-20	32,200.00	32,200.00	30,700.00	30,750.00	27,088.62	750
2023-04-19	32,000.00	32,700.00	31,950.00	31,950.00	28,145.74	2,830
2023-04-18	34,000.00	34,000.00	32,500.00	32,500.00	28,630.25	3,178
2023-04-17	32,300.00	35,800.00	32,300.00	34,300.00	30,215.93	6,495
2023-04-14	31,700.00	32,250.00	31,700.00	32,100.00	28,277.88	667
2023-04-13	31,500.00	31,600.00	30,900.00	31,600.00	27,837.42	584
2023-04-12	31,700.00	32,000.00	30,650.00	32,000.00	28,189.79	822
2023-04-11	32,200.00	32,350.00	31,500.00	31,700.00	27,925.51	408
2023-04-10	31,100.00	32,100.00	30,800.00	31,600.00	27,837.42	1,395
2023-04-07	30,750.00	31,100.00	30,350.00	31,100.00	27,396.95	1,077
2023-04-06	29,950.00	32,100.00	29,950.00	31,000.00	27,308.86	3,065
2023-04-05	29,150.00	29,450.00	29,150.00	29,450.00	25,943.41	71
2023-04-04	29,350.00	29,350.00	29,150.00	29,300.00	25,811.27	114
2023-04-03	28,900.00	29,300.00	28,900.00	29,300.00	25,811.27	41
2023-03-31	29,600.00	29,600.00	29,000.00	29,150.00	25,679.14	490
2023-03-30	30,000.00	30,100.00	29,200.00	29,400.00	25,899.37	214
2023-03-29	29,400.00	29,850.00	29,350.00	29,850.00	26,295.79	224
2023-03-28	29,950.00	29,950.00	29,050.00	29,500.00	25,987.46	493
2023-03-27	29,500.00	30,350.00	29,500.00	29,950.00	26,383.88	432
2023-03-24	29,950.00	30,050.00	29,500.00	29,500.00	25,987.46	113
2023-03-23	29,250.00	29,900.00	29,250.00	29,850.00	26,295.79	453
2023-03-22	30,050.00	30,050.00	29,300.00	29,600.00	26,075.55	215
2023-03-21	29,200.00	31,000.00	29,100.00	30,050.00	26,471.97	998
2023-03-20	28,800.00	29,000.00	28,750.00	29,000.00	25,547.00	221
2023-03-17	29,100.00	29,100.00	28,700.00	28,800.00	25,370.81	114
2023-03-16	29,100.00	29,400.00	29,100.00	29,100.00	25,635.09	316
2023-03-15	29,250.00	30,100.00	29,050.00	30,100.00	26,516.02	399
2023-03-14	29,400.00	29,400.00	28,950.00	28,950.00	25,502.95	142
2023-03-13	28,800.00	29,800.00	28,700.00	29,800.00	26,251.74	295
2023-03-10	29,250.00	29,500.00	29,250.00	29,500.00	25,987.46	45
2023-03-09	29,850.00	30,000.00	29,700.00	29,800.00	26,251.74	94
2023-03-08	30,350.00	30,350.00	29,900.00	30,000.00	26,427.93	94
2023-03-07	29,700.00	30,450.00	29,700.00	30,450.00	26,824.35	336
2023-03-06	30,650.00	30,650.00	30,150.00	30,500.00	26,868.39	1,463
2023-03-03	29,250.00	30,000.00	29,250.00	29,650.00	26,119.60	474
2023-03-02	29,450.00	29,600.00	29,450.00	29,550.00	26,031.51	356
2023-02-28	29,600.00	29,600.00	29,450.00	29,450.00	25,943.41	155
2023-02-27	29,300.00	29,400.00	29,250.00	29,400.00	25,899.37	213
2023-02-24	29,050.00	29,300.00	28,800.00	29,300.00	25,811.27	196
2023-02-23	29,150.00	29,450.00	29,150.00	29,400.00	25,899.37	203
2023-02-22	29,000.00	29,350.00	28,900.00	29,350.00	25,855.32	57
2023-02-21	29,400.00	29,450.00	29,250.00	29,350.00	25,855.32	372
2023-02-20	30,050.00	30,050.00	29,000.00	29,400.00	25,899.37	761
2023-02-17	30,050.00	30,350.00	30,050.00	30,350.00	26,736.25	102
2023-02-16	30,000.00	30,400.00	30,000.00	30,400.00	26,780.30	81
2023-02-15	30,550.00	30,550.00	29,900.00	30,000.00	26,427.93	227
2023-02-14	30,600.00	30,900.00	30,500.00	30,750.00	27,088.62	145
2023-02-13	30,650.00	31,050.00	30,500.00	30,700.00	27,044.58	147
2023-02-10	30,150.00	31,900.00	30,150.00	31,050.00	27,352.90	405
2023-02-09	29,950.00	30,250.00	29,900.00	30,200.00	26,604.11	294
2023-02-08	29,850.00	30,200.00	29,850.00	30,150.00	26,560.07	284
2023-02-07	30,000.00	30,050.00	29,850.00	29,900.00	26,339.83	156
2023-02-06	30,100.00	30,350.00	30,100.00	30,150.00	26,560.07	43
2023-02-03	29,850.00	30,400.00	29,850.00	30,400.00	26,780.30	76
2023-02-02	30,300.00	30,300.00	29,800.00	30,100.00	26,516.02	102
2023-02-01	30,100.00	30,100.00	29,900.00	30,050.00	26,471.97	234

← NewerPage 15 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.