Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 014825.KO stock page

Dongwon Systems Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-0534,449.9934,449.9934,049.9934,149.9929,568.7668
2022-08-0433,799.9934,299.9933,799.9934,299.9929,698.64249
2022-08-0333,199.9933,799.9932,699.9933,799.9929,265.71164
2022-08-0233,199.9933,199.9932,899.9933,049.9928,616.338
2022-08-0133,199.9933,199.9933,099.9933,099.9928,659.6296
2022-07-2932,249.9933,199.9932,249.9933,099.9928,659.62166
2022-07-2832,799.9932,799.9932,249.9932,349.9928,010.23222
2022-07-2732,799.9932,999.9932,799.9932,799.9928,399.8657
2022-07-2632,399.9933,099.9932,399.9932,649.9928,269.99176
2022-07-2532,249.9932,999.9931,999.9932,199.9927,880.36318
2022-07-2231,649.9932,249.9931,649.9932,249.9927,923.6537
2022-07-2131,549.9931,649.9931,549.9931,649.9927,404.14392
2022-07-2031,699.9931,699.9931,499.9931,649.9927,404.14180
2022-07-1931,799.9931,799.9931,549.9931,699.9927,447.43107
2022-07-1831,799.9931,899.9931,799.9931,799.9927,534.0256
2022-07-1531,499.9931,599.9931,349.9931,549.9927,317.55121
2022-07-1431,949.9931,949.9931,649.9931,949.9927,663.8959
2022-07-1331,649.9931,949.9931,649.9931,949.9927,663.893
2022-07-1232,249.9932,249.9931,749.9931,749.9927,490.7236
2022-07-1132,099.9932,099.9931,299.9932,099.9927,793.7731
2022-07-0831,699.9931,749.9931,299.9931,749.9927,490.7285
2022-07-0731,099.9931,849.9931,099.9931,799.9927,534.0286
2022-07-0632,049.9932,049.9931,249.9931,849.9927,577.3139
2022-07-0531,299.9932,049.9931,299.9932,049.9927,750.4853
2022-07-0431,299.9931,449.9930,999.9930,999.9926,841.34207
2022-07-0132,049.9932,049.9931,249.9931,249.9927,057.8063
2022-06-3032,749.9932,749.9932,199.9932,199.9927,880.3692
2022-06-2932,799.9932,799.9932,799.9932,799.9928,399.867
2022-06-2832,999.9932,999.9932,899.9932,899.9928,486.45141
2022-06-2730,349.9933,699.9930,349.9932,899.9928,486.45165
2022-06-2429,199.9930,349.9929,199.9930,349.9926,278.5359
2022-06-2330,599.9930,599.9929,199.9929,199.9925,282.81235
2022-06-2231,399.9931,399.9930,699.9930,699.9926,581.5870
2022-06-2131,899.9931,899.9931,099.9931,099.9926,927.9291
2022-06-2032,399.9932,399.9931,549.9931,549.9927,317.55118
2022-06-1731,999.9932,499.9931,249.9932,399.9928,053.52168
2022-06-1632,249.9932,999.9931,999.9931,999.9927,707.19196
2022-06-1532,899.9932,899.9932,199.9932,199.9927,880.3615
2022-06-1432,249.9932,899.9931,999.9932,899.9928,486.45524
2022-06-1333,599.9933,599.9933,099.9933,149.9928,702.91109
2022-06-1034,399.9934,399.9933,949.9933,949.9929,395.59152
2022-06-0934,299.9934,299.9934,299.9934,299.9929,698.64155
2022-06-0834,899.9934,899.9934,299.9934,299.9929,698.6414
2022-06-0734,749.9935,299.9934,599.9934,599.9929,958.3947
2022-06-0334,849.9934,849.9934,149.9934,799.9930,131.5670
2022-06-0234,849.9934,849.9934,249.9934,849.9930,174.86133
2022-05-3134,149.9934,849.9934,149.9934,849.9930,174.86590
2022-05-3033,199.9933,949.9933,199.9933,849.9929,309.01138
2022-05-2733,399.9933,649.9932,999.9933,649.9929,135.84222
2022-05-2633,499.9933,499.9933,399.9933,399.9928,919.37102
2022-05-2533,649.9933,649.9933,449.9933,449.9928,962.67422
2022-05-2434,599.9934,599.9933,599.9933,599.9929,092.5465
2022-05-2334,849.9934,849.9934,449.9934,549.9929,915.1076
2022-05-2034,499.9934,899.9934,499.9934,799.9930,131.5690
2022-05-1935,399.9935,399.9934,249.9934,949.9930,261.44115
2022-05-1835,599.9935,599.9934,699.9935,399.9930,651.0763
2022-05-1734,899.9935,699.9934,899.9935,649.9930,867.54114
2022-05-1634,299.9935,899.9934,249.9934,749.9930,088.27158
2022-05-1333,799.9934,449.9933,699.9934,449.9929,828.52559
2022-05-1234,099.9934,099.9933,999.9933,999.9929,438.8870
← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-26350.0000 KRW
2026-03-30300.0000 KRW
2025-08-22350.0000 KRW
2025-03-28650.0000 KRW
2024-03-29650.0000 KRW
2022-12-28650.0000 KRW
2021-12-29650.0000 KRW
2020-12-29650.0000 KRW
2019-12-27550.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.