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
2022-02-1134,849.9934,849.9934,099.9934,099.9929,525.47442
2022-02-1034,849.9934,899.9934,799.9934,899.9930,218.15949
2022-02-0934,999.9934,999.9934,649.9934,849.9930,174.86648
2022-02-0835,449.9935,449.9934,699.9934,699.9930,044.98664
2022-02-0734,499.9935,549.9934,499.9935,449.9930,694.371,413
2022-02-0433,799.9934,299.9933,649.9934,299.9929,698.64205
2022-02-0333,699.9933,749.9933,549.9933,749.9929,222.42359
2022-01-2833,249.9933,999.9933,249.9933,749.9929,222.4271
2022-01-2733,199.9933,199.9932,499.9933,049.9928,616.33211
2022-01-2633,999.9934,099.9933,499.9933,649.9929,135.84227
2022-01-2533,849.9934,299.9933,699.9933,799.9929,265.71796
2022-01-2434,299.9934,299.9934,199.9934,299.9929,698.64457
2022-01-2134,999.9935,899.9934,999.9934,999.9930,304.731,068
2022-01-2035,099.9935,249.9934,899.9935,249.9930,521.20620
2022-01-1934,999.9935,149.9934,999.9935,149.9930,434.6161
2022-01-1835,149.9935,599.9935,149.9935,199.9930,477.90799
2022-01-1734,499.9935,549.9934,499.9935,199.9930,477.902,188
2022-01-1434,599.9934,599.9934,199.9934,249.9929,655.35268
2022-01-1333,799.9934,599.9933,799.9934,499.9929,871.81352
2022-01-1233,749.9934,199.9933,749.9934,199.9929,612.05180
2022-01-1134,499.9934,499.9933,899.9933,999.9929,438.88118
2022-01-1034,499.9934,649.9933,999.9934,499.9929,871.81372
2022-01-0733,949.9934,249.9933,949.9934,249.9929,655.35234
2022-01-0633,949.9934,349.9933,949.9933,999.9929,438.88161
2022-01-0533,749.9935,499.9933,749.9934,299.9929,698.64257
2022-01-0433,399.9933,799.9933,399.9933,749.9929,222.4266
2022-01-0333,199.9933,799.9933,199.9933,699.9929,179.1347
2021-12-3033,299.9933,549.9933,299.9933,549.9929,049.25614
2021-12-2933,099.9933,699.9933,099.9933,349.9928,876.0836
2021-12-2833,249.9933,299.9932,949.9933,049.9928,053.52334
2021-12-2732,799.9933,249.9932,799.9932,899.9927,926.20199
2021-12-2433,299.9933,299.9933,249.9933,249.9928,223.2934
2021-12-2333,099.9933,099.9932,799.9933,099.9928,095.97389
2021-12-2232,899.9933,099.9932,549.9933,099.9928,095.9757
2021-12-2132,549.9932,899.9932,549.9932,899.9927,926.2011
2021-12-2033,699.9933,699.9932,199.9932,549.9927,629.11222
2021-12-1733,549.9933,549.9933,099.9933,399.9928,350.61189
2021-12-1633,499.9933,499.9933,199.9933,199.9928,180.85216
2021-12-1533,349.9933,499.9933,199.9933,499.9928,435.4973
2021-12-1433,499.9933,499.9933,499.9933,499.9928,435.4951
2021-12-1333,549.9933,799.9933,549.9933,649.9928,562.82200
2021-12-1033,349.9933,949.9933,049.9933,549.9928,477.94680
2021-12-0933,199.9933,199.9932,499.9933,049.9928,053.52271
2021-12-0832,499.9933,549.9932,499.9932,999.9928,011.08619
2021-12-0732,299.9932,299.9931,849.9932,199.9927,332.03109
2021-12-0632,599.9932,599.9931,649.9931,649.9926,865.18293
2021-12-0332,099.9932,749.9931,949.9932,649.9927,714.00243
2021-12-0231,799.9932,199.9930,999.9932,199.9927,332.03152
2021-12-0131,399.9932,299.9931,199.9932,299.9927,416.9198
2021-11-3032,099.9932,199.9931,099.9931,099.9926,398.321,165
2021-11-2931,799.9931,799.9931,699.9931,799.9926,992.50114
2021-11-2633,199.9933,199.9932,199.9932,199.9927,332.0387
2021-11-2533,149.9933,299.9932,749.9932,749.9927,798.8879
2021-11-2432,899.9933,299.9932,849.9933,149.9928,138.41161
2021-11-2332,799.9932,899.9932,199.9932,899.9927,926.20423
2021-11-2234,049.9934,049.9932,999.9932,999.9928,011.08723
2021-11-1933,549.9934,799.9932,999.9933,749.9928,647.701,112
2021-11-1832,299.9933,499.9932,299.9933,249.9928,223.29448
2021-11-1732,649.9932,649.9931,999.9932,199.9927,332.03139
2021-11-1632,249.9932,299.9931,999.9932,299.9927,416.91144
← NewerPage 20 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.