Dongwon Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 13,510.00 | 13,520.00 | 13,060.00 | 13,060.00 | 12,733.97 | 1,162 |
| 2026-07-15 | 14,000.00 | 14,000.00 | 13,910.00 | 13,990.00 | 13,640.75 | 723 |
| 2026-07-14 | 13,370.00 | 13,660.00 | 13,370.00 | 13,650.00 | 13,309.24 | 459 |
| 2026-07-13 | 13,510.00 | 13,510.00 | 13,360.00 | 13,360.00 | 13,026.48 | 74 |
| 2026-07-10 | 13,740.00 | 13,740.00 | 13,730.00 | 13,730.00 | 13,387.24 | 6 |
| 2026-07-09 | 13,700.00 | 13,700.00 | 13,690.00 | 13,690.00 | 13,348.24 | 16 |
| 2026-07-08 | 13,730.00 | 13,730.00 | 13,410.00 | 13,700.00 | 13,357.99 | 137 |
| 2026-07-07 | 13,750.00 | 13,750.00 | 13,360.00 | 13,730.00 | 13,387.24 | 6 |
| 2026-07-06 | 14,400.00 | 14,400.00 | 13,320.00 | 13,740.00 | 13,396.99 | 30 |
| 2026-07-03 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,406.74 | 14 |
| 2026-07-02 | 13,890.00 | 13,890.00 | 13,750.00 | 13,750.00 | 13,406.74 | 13 |
| 2026-07-01 | 13,940.00 | 13,940.00 | 13,890.00 | 13,890.00 | 13,543.25 | 40 |
| 2026-06-30 | 14,160.00 | 14,160.00 | 13,760.00 | 13,760.00 | 13,416.49 | 15 |
| 2026-06-29 | 13,390.00 | 13,780.00 | 13,390.00 | 13,780.00 | 13,435.99 | 81 |
| 2026-06-26 | 14,230.00 | 14,230.00 | 12,800.00 | 13,440.00 | 13,104.48 | 1,401 |
| 2026-06-25 | 14,470.00 | 14,470.00 | 14,230.00 | 14,230.00 | 13,874.76 | 101 |
| 2026-06-24 | 14,050.00 | 14,690.00 | 14,050.00 | 14,470.00 | 14,108.77 | 131 |
| 2026-06-23 | 14,170.00 | 14,170.00 | 14,150.00 | 14,150.00 | 13,796.75 | 674 |
| 2026-06-22 | 14,810.00 | 14,810.00 | 14,170.00 | 14,170.00 | 13,816.26 | 86 |
| 2026-06-19 | 14,370.00 | 14,370.00 | 14,200.00 | 14,340.00 | 13,982.01 | 24 |
| 2026-06-18 | 14,470.00 | 14,470.00 | 14,310.00 | 14,400.00 | 14,040.51 | 7 |
| 2026-06-17 | 14,370.00 | 14,490.00 | 14,210.00 | 14,480.00 | 14,118.52 | 82 |
| 2026-06-16 | 14,800.00 | 14,800.00 | 14,180.00 | 14,180.00 | 13,826.01 | 109 |
| 2026-06-15 | 14,490.00 | 14,500.00 | 14,160.00 | 14,160.00 | 13,806.51 | 20 |
| 2026-06-12 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,943.01 | 41 |
| 2026-06-11 | 14,390.00 | 14,990.00 | 14,150.00 | 14,290.00 | 13,933.26 | 183 |
| 2026-06-10 | 14,500.00 | 14,500.00 | 14,120.00 | 14,120.00 | 13,767.50 | 84 |
| 2026-06-09 | 14,110.00 | 14,240.00 | 14,050.00 | 14,190.00 | 13,835.76 | 1,033 |
| 2026-06-08 | 15,060.00 | 15,060.00 | 14,110.00 | 14,110.00 | 13,757.75 | 639 |
| 2026-06-05 | 15,690.00 | 15,690.00 | 15,050.00 | 15,050.00 | 14,674.29 | 10 |
| 2026-06-04 | 15,290.00 | 15,290.00 | 15,050.00 | 15,190.00 | 14,810.79 | 214 |
| 2026-06-02 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 14,723.04 | 522 |
| 2026-06-01 | 15,860.00 | 15,860.00 | 15,200.00 | 15,200.00 | 14,820.54 | 247 |
| 2026-05-29 | 16,280.00 | 16,280.00 | 15,260.00 | 15,260.00 | 14,879.04 | 535 |
| 2026-05-28 | 16,110.00 | 16,110.00 | 16,100.00 | 16,100.00 | 15,698.07 | 527 |
| 2026-05-27 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 15,756.58 | 195 |
| 2026-05-26 | 16,290.00 | 16,290.00 | 16,150.00 | 16,160.00 | 15,756.58 | 196 |
| 2026-05-22 | 16,120.00 | 16,290.00 | 16,120.00 | 16,290.00 | 15,883.33 | 17 |
| 2026-05-21 | 16,300.00 | 16,300.00 | 16,110.00 | 16,120.00 | 15,717.57 | 717 |
| 2026-05-20 | 16,100.00 | 16,150.00 | 16,100.00 | 16,110.00 | 15,707.82 | 609 |
| 2026-05-19 | 16,440.00 | 16,440.00 | 16,130.00 | 16,150.00 | 15,746.83 | 165 |
| 2026-05-18 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 15,932.08 | 77 |
| 2026-05-15 | 16,340.00 | 16,340.00 | 16,180.00 | 16,180.00 | 15,776.08 | 826 |
| 2026-05-14 | 16,290.00 | 16,340.00 | 16,120.00 | 16,340.00 | 15,932.08 | 212 |
| 2026-05-13 | 16,150.00 | 16,200.00 | 16,100.00 | 16,200.00 | 15,795.58 | 740 |
| 2026-05-12 | 16,700.00 | 16,700.00 | 16,150.00 | 16,150.00 | 15,746.83 | 1,312 |
| 2026-05-11 | 16,360.00 | 16,360.00 | 16,240.00 | 16,240.00 | 15,834.58 | 1,215 |
| 2026-05-08 | 16,350.00 | 16,380.00 | 16,300.00 | 16,380.00 | 15,971.08 | 1,059 |
| 2026-05-07 | 16,530.00 | 16,530.00 | 16,400.00 | 16,400.00 | 15,990.58 | 455 |
| 2026-05-06 | 16,700.00 | 16,700.00 | 16,410.00 | 16,420.00 | 16,010.09 | 753 |
| 2026-05-04 | 16,670.00 | 16,700.00 | 16,570.00 | 16,700.00 | 16,283.10 | 1,206 |
| 2026-04-30 | 16,530.00 | 16,790.00 | 16,530.00 | 16,670.00 | 16,253.84 | 47 |
| 2026-04-29 | 16,450.00 | 16,530.00 | 16,450.00 | 16,530.00 | 16,117.34 | 587 |
| 2026-04-28 | 16,550.00 | 16,550.00 | 16,380.00 | 16,450.00 | 16,039.34 | 849 |
| 2026-04-27 | 16,490.00 | 16,550.00 | 16,480.00 | 16,550.00 | 16,136.84 | 529 |
| 2026-04-24 | 16,450.00 | 16,500.00 | 16,350.00 | 16,380.00 | 15,971.08 | 1,006 |
| 2026-04-23 | 16,380.00 | 16,380.00 | 16,310.00 | 16,310.00 | 15,902.83 | 376 |
| 2026-04-22 | 16,540.00 | 16,540.00 | 16,360.00 | 16,380.00 | 15,971.08 | 583 |
| 2026-04-21 | 16,400.00 | 16,700.00 | 16,370.00 | 16,540.00 | 16,127.09 | 3,808 |
| 2026-04-20 | 16,120.00 | 16,340.00 | 16,120.00 | 16,340.00 | 15,932.08 | 3,360 |
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.