Dongwon Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	26,650.00	28,600.00	26,400.00	28,500.00	24,560.74	261
2022-11-02	27,100.00	27,100.00	26,100.00	26,150.00	22,535.55	36
2022-11-01	26,500.00	26,950.00	26,250.00	26,250.00	22,621.73	74
2022-10-31	26,350.00	26,350.00	26,200.00	26,200.00	22,578.64	19
2022-10-28	27,050.00	27,050.00	26,100.00	26,350.00	22,707.91	33
2022-10-27	27,250.00	27,250.00	27,050.00	27,050.00	23,311.15	26
2022-10-26	26,350.00	27,100.00	26,350.00	27,050.00	23,311.15	8
2022-10-25	26,050.00	26,850.00	26,050.00	26,800.00	23,095.71	144
2022-10-24	26,250.00	26,850.00	26,250.00	26,300.00	22,664.82	103
2022-10-21	26,150.00	26,550.00	26,150.00	26,250.00	22,621.73	134
2022-10-20	26,050.00	26,600.00	26,050.00	26,600.00	22,923.35	2
2022-10-19	25,650.00	26,700.00	25,650.00	26,100.00	22,492.46	137
2022-10-18	25,900.00	26,150.00	25,900.00	26,150.00	22,535.55	72
2022-10-17	25,800.00	26,150.00	25,800.00	26,150.00	22,535.55	116
2022-10-14	26,400.00	26,700.00	26,400.00	26,400.00	22,751.00	97
2022-10-13	28,000.00	28,300.00	25,900.00	26,400.00	22,751.00	615
2022-10-12	29,000.00	29,000.00	28,000.00	28,000.00	24,129.85	119
2022-10-11	29,150.00	29,550.00	29,150.00	29,450.00	25,379.43	31
2022-10-07	29,000.00	29,900.00	28,900.00	29,900.00	25,767.23	249
2022-10-06	27,550.00	29,750.00	27,550.00	29,750.00	25,637.96	100
2022-10-05	28,050.00	28,050.00	28,000.00	28,000.00	24,129.85	7
2022-10-04	27,400.00	28,550.00	27,400.00	28,150.00	24,259.11	25
2022-09-30	26,800.00	28,500.00	26,800.00	28,250.00	24,345.29	21
2022-09-29	27,950.00	28,800.00	26,800.00	27,450.00	23,655.87	216
2022-09-28	27,700.00	27,850.00	26,250.00	27,150.00	23,397.33	893
2022-09-27	29,300.00	29,300.00	27,700.00	27,700.00	23,871.31	868
2022-09-26	30,200.00	30,200.00	29,300.00	29,300.00	25,250.16	333
2022-09-23	30,100.00	30,100.00	29,900.00	29,950.00	25,810.32	260
2022-09-22	30,600.00	30,600.00	30,250.00	30,250.00	26,068.85	49
2022-09-21	31,200.00	31,200.00	30,700.00	30,800.00	26,542.83	102
2022-09-20	31,200.00	31,400.00	31,100.00	31,400.00	27,059.90	7
2022-09-19	30,900.00	31,950.00	30,900.00	31,200.00	26,887.54	96
2022-09-16	31,000.00	31,250.00	31,000.00	31,250.00	26,930.63	13
2022-09-15	31,150.00	31,750.00	31,150.00	31,450.00	27,102.99	11
2022-09-14	31,250.00	31,350.00	31,000.00	31,350.00	27,016.81	54
2022-09-13	31,250.00	31,700.00	31,250.00	31,700.00	27,318.43	37
2022-09-08	30,500.00	31,200.00	30,100.00	31,200.00	26,887.54	431
2022-09-07	31,950.00	31,950.00	30,400.00	30,600.00	26,370.47	441
2022-09-06	31,750.00	32,150.00	31,750.00	32,150.00	27,706.23	319
2022-09-05	32,450.00	32,450.00	31,650.00	31,950.00	27,533.88	338
2022-09-02	32,200.00	32,650.00	32,200.00	32,650.00	28,137.12	148
2022-09-01	33,200.00	33,200.00	32,350.00	32,400.00	27,921.68	462
2022-08-31	33,400.00	33,400.00	33,300.00	33,400.00	28,783.46	142
2022-08-30	33,500.00	33,500.00	32,900.00	33,400.00	28,783.46	134
2022-08-29	34,300.00	34,300.00	33,000.00	33,500.00	28,869.64	121
2022-08-26	34,250.00	34,300.00	33,800.00	33,800.00	29,128.17	65
2022-08-25	33,900.00	33,900.00	33,850.00	33,850.00	29,171.26	22
2022-08-24	33,650.00	33,750.00	33,650.00	33,750.00	29,085.08	25
2022-08-23	34,100.00	34,100.00	33,200.00	33,550.00	28,912.73	61
2022-08-22	33,400.00	34,050.00	33,400.00	34,000.00	29,300.53	18
2022-08-19	33,349.99	33,999.99	33,349.99	33,899.99	29,352.30	328
2022-08-18	33,949.99	33,949.99	32,349.99	33,949.99	29,395.59	527
2022-08-17	34,299.99	34,299.99	33,999.99	33,999.99	29,438.88	78
2022-08-16	33,949.99	34,199.99	33,799.99	34,199.99	29,612.05	348
2022-08-12	33,849.99	33,899.99	33,499.99	33,799.99	29,265.71	54
2022-08-11	34,149.99	34,149.99	33,449.99	33,849.99	29,309.01	752
2022-08-10	34,049.99	34,049.99	33,949.99	33,949.99	29,395.59	13
2022-08-09	33,999.99	33,999.99	33,899.99	33,899.99	29,352.30	8
2022-08-08	34,449.99	34,449.99	33,649.99	33,799.99	29,265.71	100
2022-08-05	34,449.99	34,449.99	34,049.99	34,149.99	29,568.76	68

← NewerPage 17 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.