See inside every stock. Pro
WatchlistPro
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%WTI99.40▲ 2.32%
← 014825.KO stock page

Dongwon Systems Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-1134,199.9934,199.9933,699.9934,099.9929,525.47137
2022-05-1033,599.9934,099.9933,599.9934,099.9929,525.47538
2022-05-0934,999.9935,199.9934,499.9934,499.9929,871.81376
2022-05-0636,299.9936,299.9935,699.9935,699.9930,910.83176
2022-05-0436,699.9936,699.9936,299.9936,299.9931,430.34103
2022-05-0336,949.9936,949.9936,399.9936,749.9931,819.97178
2022-05-0236,849.9936,849.9936,799.9936,849.9931,906.56400
2022-04-2935,999.9936,999.9935,999.9936,849.9931,906.561,184
2022-04-2835,649.9935,949.9935,649.9935,949.9931,127.29102
2022-04-2735,499.9935,649.9935,099.9935,649.9930,867.54581
2022-04-2635,999.9936,599.9935,999.9936,299.9931,430.34252
2022-04-2536,749.9936,749.9936,699.9936,699.9931,776.68565
2022-04-2236,999.9937,999.9936,999.9937,699.9932,642.53405
2022-04-2137,699.9937,699.9936,799.9937,499.9932,469.36712
2022-04-2036,599.9936,749.9936,299.9936,749.9931,819.97452
2022-04-1936,199.9936,249.9935,999.9936,249.9931,387.05753
2022-04-1836,149.9936,149.9935,999.9935,999.9931,170.58249
2022-04-1536,499.9936,499.9935,799.9935,999.9931,170.58375
2022-04-1436,899.9936,899.9936,299.9936,299.9931,430.34954
2022-04-1336,199.9936,199.9936,149.9936,149.9931,300.46308
2022-04-1234,999.9935,999.9934,999.9935,999.9931,170.581,131
2022-04-1135,899.9935,899.9935,149.9935,149.9930,434.61631
2022-04-0834,549.9935,199.9934,549.9935,199.9930,477.901,599
2022-04-0735,249.9935,249.9934,899.9934,899.9930,218.15141
2022-04-0635,549.9935,549.9934,899.9935,299.9930,564.4991
2022-04-0535,499.9935,699.9935,499.9935,699.9930,910.83178
2022-04-0435,399.9935,449.9935,349.9935,449.9930,694.3799
2022-04-0135,349.9935,549.9934,999.9935,399.9930,651.07631
2022-03-3134,899.9935,299.9934,899.9935,299.9930,564.4980
2022-03-3035,399.9935,399.9933,649.9934,899.9930,218.15406
2022-03-2935,399.9935,399.9933,549.9935,399.9930,651.07293
2022-03-2834,499.9935,449.9934,449.9935,449.9930,694.37458
2022-03-2534,549.9934,649.9934,549.9934,649.9930,001.6928
2022-03-2434,299.9934,599.9934,299.9934,549.9929,915.10434
2022-03-2334,149.9934,499.9934,149.9934,499.9929,871.81168
2022-03-2234,049.9934,099.9934,049.9934,049.9929,482.1884
2022-03-2134,049.9934,049.9933,999.9934,049.9929,482.18220
2022-03-1833,999.9933,999.9933,849.9933,849.9929,309.01151
2022-03-1733,049.9933,449.9932,749.9933,449.9928,962.67213
2022-03-1632,499.9933,599.9932,499.9932,599.9928,226.69216
2022-03-1532,799.9932,799.9932,599.9932,649.9928,269.9955
2022-03-1433,199.9933,249.9932,599.9932,749.9928,356.57838
2022-03-1133,449.9933,499.9933,049.9933,049.9928,616.33529
2022-03-1033,699.9933,699.9933,099.9933,099.9928,659.62259
2022-03-0833,499.9933,549.9933,099.9933,099.9928,659.62155
2022-03-0733,399.9933,449.9932,999.9933,099.9928,659.62308
2022-03-0433,499.9933,499.9933,149.9933,399.9928,919.37194
2022-03-0333,349.9933,599.9932,999.9933,499.9929,005.96394
2022-03-0232,799.9933,099.9932,699.9932,999.9928,573.03575
2022-02-2832,899.9932,899.9932,049.9932,799.9928,399.8683
2022-02-2532,499.9932,899.9932,499.9932,749.9928,356.57337
2022-02-2432,749.9932,749.9932,399.9932,399.9928,053.52106
2022-02-2332,699.9932,949.9932,299.9932,899.9928,486.45184
2022-02-2232,899.9932,899.9932,799.9932,799.9928,399.86295
2022-02-2132,999.9933,249.9932,999.9932,999.9928,573.03579
2022-02-1833,249.9933,299.9933,199.9933,299.9928,832.79953
2022-02-1733,349.9933,599.9932,199.9933,299.9928,832.79171
2022-02-1632,799.9933,649.9932,799.9933,049.9928,616.33342
2022-02-1533,599.9933,849.9932,349.9932,999.9928,573.03611
2022-02-1433,749.9933,799.9933,649.9933,749.9929,222.42134
← NewerPage 19 of 21 · 1,223 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.