Dongwon Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	29,550.00	30,700.00	29,550.00	30,100.00	26,516.02	573
2023-01-30	29,650.00	29,900.00	29,600.00	29,850.00	26,295.79	122
2023-01-27	30,050.00	30,050.00	29,650.00	29,800.00	26,251.74	144
2023-01-26	29,650.00	30,000.00	29,650.00	30,000.00	26,427.93	33
2023-01-25	29,900.00	29,950.00	29,500.00	29,800.00	26,251.74	123
2023-01-20	29,650.00	30,000.00	29,650.00	30,000.00	26,427.93	10
2023-01-19	29,600.00	29,800.00	29,600.00	29,800.00	26,251.74	135
2023-01-18	29,550.00	29,900.00	29,550.00	29,900.00	26,339.83	84
2023-01-17	29,550.00	29,850.00	29,550.00	29,850.00	26,295.79	34
2023-01-16	29,300.00	30,000.00	29,300.00	29,850.00	26,295.79	329
2023-01-13	29,250.00	29,550.00	29,250.00	29,550.00	26,031.51	86
2023-01-12	29,250.00	29,400.00	29,250.00	29,400.00	25,899.37	13
2023-01-11	29,450.00	29,550.00	29,100.00	29,100.00	25,635.09	105
2023-01-10	29,850.00	29,850.00	29,450.00	29,700.00	26,163.65	61
2023-01-09	29,500.00	29,950.00	29,500.00	29,900.00	26,339.83	36
2023-01-06	29,350.00	29,600.00	29,350.00	29,600.00	26,075.55	51
2023-01-05	29,350.00	29,700.00	29,350.00	29,700.00	26,163.65	35
2023-01-04	29,200.00	29,700.00	29,100.00	29,700.00	26,163.65	136
2023-01-03	29,350.00	29,350.00	29,000.00	29,350.00	25,855.32	30
2023-01-02	29,400.00	29,700.00	29,000.00	29,400.00	25,899.37	142
2022-12-29	29,400.00	29,400.00	29,000.00	29,400.00	25,899.37	46
2022-12-28	29,550.00	29,850.00	29,000.00	29,400.00	25,899.37	139
2022-12-27	29,700.00	29,900.00	29,700.00	29,900.00	25,767.23	117
2022-12-26	29,450.00	29,700.00	29,450.00	29,700.00	25,594.87	8
2022-12-23	29,350.00	29,650.00	29,350.00	29,650.00	25,551.78	45
2022-12-22	29,200.00	29,650.00	29,200.00	29,650.00	25,551.78	58
2022-12-21	29,100.00	29,450.00	29,100.00	29,400.00	25,336.34	59
2022-12-20	29,200.00	29,450.00	29,200.00	29,450.00	25,379.43	23
2022-12-19	29,200.00	29,600.00	29,200.00	29,600.00	25,508.69	61
2022-12-16	29,200.00	29,200.00	29,200.00	29,200.00	25,163.98	7
2022-12-15	29,400.00	29,700.00	29,300.00	29,400.00	25,336.34	24
2022-12-14	30,450.00	30,500.00	29,400.00	29,400.00	25,336.34	84
2022-12-13	29,700.00	30,000.00	29,650.00	30,000.00	25,853.41	21
2022-12-12	30,450.00	30,450.00	29,700.00	29,700.00	25,594.87	79
2022-12-09	29,800.00	30,450.00	29,800.00	30,400.00	26,198.12	219
2022-12-08	29,600.00	29,900.00	29,600.00	29,850.00	25,724.14	32
2022-12-07	29,500.00	30,000.00	29,500.00	29,800.00	25,681.05	53
2022-12-06	30,050.00	30,050.00	29,600.00	29,600.00	25,508.69	307
2022-12-05	29,900.00	30,450.00	29,900.00	30,400.00	26,198.12	129
2022-12-02	30,400.00	30,400.00	29,900.00	30,050.00	25,896.50	429
2022-12-01	30,100.00	30,450.00	29,750.00	30,450.00	26,241.21	253
2022-11-30	29,600.00	30,000.00	29,600.00	30,000.00	25,853.41	453
2022-11-29	30,500.00	30,500.00	29,350.00	29,800.00	25,681.05	389
2022-11-28	28,600.00	30,100.00	28,600.00	30,100.00	25,939.58	662
2022-11-25	28,250.00	28,950.00	28,250.00	28,950.00	24,948.54	34
2022-11-24	28,450.00	28,500.00	28,350.00	28,500.00	24,560.74	164
2022-11-23	28,500.00	28,600.00	28,450.00	28,450.00	24,517.65	146
2022-11-22	28,500.00	28,500.00	28,450.00	28,450.00	24,517.65	6
2022-11-21	28,850.00	28,950.00	28,500.00	28,950.00	24,948.54	47
2022-11-18	28,450.00	28,850.00	28,400.00	28,850.00	24,862.36	21
2022-11-17	28,550.00	28,700.00	28,550.00	28,600.00	24,646.91	114
2022-11-16	28,950.00	28,950.00	27,100.00	28,550.00	24,603.82	365
2022-11-15	29,050.00	29,300.00	28,500.00	29,000.00	24,991.63	130
2022-11-14	28,550.00	29,450.00	28,550.00	29,400.00	25,336.34	41
2022-11-11	28,400.00	28,800.00	28,400.00	28,800.00	24,819.27	37
2022-11-10	28,500.00	28,500.00	27,950.00	28,400.00	24,474.56	26
2022-11-09	28,450.00	28,700.00	28,450.00	28,650.00	24,690.00	29
2022-11-08	28,050.00	28,450.00	28,050.00	28,450.00	24,517.65	25
2022-11-07	28,000.00	28,050.00	27,900.00	28,050.00	24,172.93	22
2022-11-04	27,650.00	28,000.00	27,650.00	28,000.00	24,129.85	62

← NewerPage 16 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.