Dongwon Systems Corp historical data

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

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

← NewerPage 2 of 21 · 1,221 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.