Dongwon Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	16,390.00	16,400.00	16,390.00	16,400.00	15,990.58	271
2026-04-16	16,270.00	16,390.00	16,210.00	16,390.00	15,980.83	128
2026-04-15	16,440.00	16,440.00	16,260.00	16,260.00	15,854.08	336
2026-04-14	16,180.00	16,240.00	16,180.00	16,210.00	15,805.33	96
2026-04-13	16,440.00	16,440.00	16,180.00	16,180.00	15,776.08	15
2026-04-10	16,400.00	16,400.00	16,310.00	16,320.00	15,912.58	114
2026-04-09	16,450.00	16,450.00	16,430.00	16,450.00	16,039.34	43
2026-04-08	16,480.00	16,480.00	16,460.00	16,460.00	16,049.09	127
2026-04-07	16,490.00	16,490.00	16,480.00	16,480.00	16,068.59	32
2026-04-06	16,790.00	16,790.00	16,130.00	16,500.00	16,088.09	44
2026-04-03	16,360.00	16,360.00	16,150.00	16,280.00	15,873.58	218
2026-04-02	16,440.00	16,440.00	16,200.00	16,290.00	15,883.33	638
2026-04-01	16,270.00	16,500.00	16,270.00	16,470.00	16,058.84	11
2026-03-31	16,660.00	16,660.00	16,280.00	16,280.00	15,873.58	200
2026-03-30	16,860.00	16,860.00	16,380.00	16,380.00	15,971.08	8
2026-03-27	16,500.00	16,500.00	16,280.00	16,390.00	15,688.32	58
2026-03-26	16,860.00	16,860.00	16,370.00	16,370.00	15,669.18	47
2026-03-25	16,850.00	16,850.00	16,370.00	16,370.00	15,669.18	62
2026-03-24	16,270.00	16,340.00	16,270.00	16,340.00	15,640.46	224
2026-03-23	16,550.00	16,550.00	16,150.00	16,150.00	15,458.60	248
2026-03-20	16,370.00	16,440.00	16,370.00	16,440.00	15,736.18	376
2026-03-19	16,240.00	16,350.00	16,220.00	16,320.00	15,621.32	129
2026-03-18	16,600.00	16,600.00	16,390.00	16,400.00	15,697.90	97
2026-03-17	16,860.00	16,860.00	16,250.00	16,390.00	15,688.32	78
2026-03-16	16,690.00	16,690.00	16,300.00	16,390.00	15,688.32	73
2026-03-13	16,860.00	16,860.00	16,370.00	16,500.00	15,793.61	228
2026-03-12	16,280.00	16,560.00	16,280.00	16,560.00	15,851.05	163
2026-03-11	16,500.00	16,500.00	16,270.00	16,270.00	15,573.46	102
2026-03-10	16,880.00	16,880.00	16,110.00	16,160.00	15,468.17	265
2026-03-09	16,860.00	16,860.00	16,070.00	16,270.00	15,573.46	149
2026-03-06	16,900.00	16,900.00	16,220.00	16,480.00	15,774.47	53
2026-03-05	16,500.00	16,770.00	15,850.00	16,750.00	16,032.91	1,209
2026-03-04	17,000.00	17,000.00	15,900.00	15,900.00	15,219.30	1,198
2026-03-03	17,020.00	17,200.00	16,640.00	16,660.00	15,946.76	3,163
2026-02-27	17,210.00	17,730.00	17,210.00	17,370.00	16,626.37	129
2026-02-26	17,120.00	17,360.00	17,120.00	17,340.00	16,597.65	287
2026-02-25	17,650.00	17,650.00	17,440.00	17,450.00	16,702.94	215
2026-02-24	17,200.00	17,650.00	17,200.00	17,650.00	16,894.38	63
2026-02-23	17,070.00	17,560.00	17,070.00	17,410.00	16,664.66	413
2026-02-20	17,390.00	17,400.00	17,390.00	17,400.00	16,655.08	197
2026-02-19	17,370.00	17,760.00	17,200.00	17,390.00	16,645.51	457
2026-02-13	17,380.00	17,380.00	17,370.00	17,370.00	16,626.37	377
2026-02-12	17,320.00	17,450.00	17,320.00	17,440.00	16,693.37	213
2026-02-11	17,320.00	17,320.00	17,110.00	17,320.00	16,578.51	175
2026-02-10	17,350.00	17,350.00	17,210.00	17,310.00	16,568.94	127
2026-02-09	17,170.00	17,280.00	17,170.00	17,250.00	16,511.51	329
2026-02-06	17,370.00	17,370.00	17,000.00	17,170.00	16,434.93	88
2026-02-05	17,200.00	17,200.00	17,170.00	17,180.00	16,444.50	805
2026-02-04	16,860.00	17,600.00	16,860.00	17,140.00	16,406.22	364
2026-02-03	16,640.00	16,900.00	16,640.00	16,860.00	16,138.20	245
2026-02-02	17,350.00	17,410.00	16,570.00	16,570.00	15,860.62	605
2026-01-30	17,250.00	17,250.00	17,230.00	17,230.00	16,492.36	21
2026-01-29	17,170.00	17,250.00	17,170.00	17,250.00	16,511.51	99
2026-01-28	17,450.00	17,450.00	17,200.00	17,270.00	16,530.65	715
2026-01-27	17,720.00	17,720.00	17,450.00	17,450.00	16,702.94	897
2026-01-26	17,220.00	17,600.00	17,220.00	17,600.00	16,846.52	87
2026-01-23	17,800.00	17,800.00	17,400.00	17,410.00	16,664.66	349
2026-01-22	17,010.00	17,730.00	17,010.00	17,500.00	16,750.80	951
2026-01-21	17,010.00	17,030.00	17,010.00	17,010.00	16,281.78	30
2026-01-20	17,500.00	17,500.00	16,910.00	17,000.00	16,272.21	697

← NewerPage 3 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.