Dongwon Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17,290.00	17,290.00	17,000.00	17,000.00	16,272.21	895
2026-01-16	17,400.00	17,400.00	17,290.00	17,290.00	16,549.79	444
2026-01-15	17,420.00	17,420.00	17,390.00	17,400.00	16,655.08	244
2026-01-14	17,790.00	17,790.00	17,660.00	17,660.00	16,903.95	70
2026-01-13	17,590.00	17,590.00	17,280.00	17,280.00	16,540.22	1,394
2026-01-12	17,380.00	17,380.00	17,280.00	17,280.00	16,540.22	46
2026-01-09	17,430.00	17,430.00	17,370.00	17,380.00	16,635.94	684
2026-01-08	17,310.00	17,490.00	17,310.00	17,330.00	16,588.08	760
2026-01-07	17,500.00	17,510.00	17,420.00	17,420.00	16,674.23	909
2026-01-06	17,900.00	17,900.00	17,600.00	17,600.00	16,846.52	645
2026-01-05	17,930.00	17,930.00	17,720.00	17,740.00	16,980.53	723
2026-01-02	17,980.00	17,980.00	17,720.00	17,940.00	17,171.97	170
2025-12-30	17,740.00	17,980.00	17,650.00	17,980.00	17,210.25	359
2025-12-29	18,000.00	18,000.00	17,630.00	17,740.00	16,980.53	144
2025-12-26	18,250.00	18,250.00	17,850.00	17,900.00	17,133.68	637
2025-12-24	18,440.00	18,440.00	18,250.00	18,250.00	17,468.69	17
2025-12-23	18,220.00	18,220.00	18,200.00	18,210.00	17,430.41	22
2025-12-22	19,340.00	19,340.00	18,550.00	18,550.00	17,755.85	149
2025-12-19	18,980.00	19,000.00	18,300.00	18,900.00	18,090.87	1,934
2025-12-18	17,890.00	18,290.00	17,890.00	18,220.00	17,439.98	144
2025-12-17	18,180.00	18,180.00	17,770.00	17,770.00	17,009.24	175
2025-12-16	17,940.00	17,940.00	17,720.00	17,720.00	16,961.38	336
2025-12-15	18,020.00	18,020.00	17,960.00	17,960.00	17,191.11	60
2025-12-12	18,020.00	18,020.00	18,010.00	18,010.00	17,238.97	53
2025-12-11	17,740.00	18,020.00	17,740.00	18,020.00	17,248.54	253
2025-12-10	18,040.00	18,040.00	18,040.00	18,040.00	17,267.69	1
2025-12-09	18,030.00	18,050.00	18,030.00	18,050.00	17,277.26	72
2025-12-08	18,150.00	18,150.00	17,800.00	18,060.00	17,286.83	46
2025-12-05	17,950.00	18,180.00	17,950.00	18,180.00	17,401.69	152
2025-12-04	18,380.00	18,380.00	17,830.00	17,950.00	17,181.54	15
2025-12-03	18,140.00	18,220.00	17,900.00	18,000.00	17,229.40	783
2025-12-02	17,850.00	18,220.00	17,850.00	18,220.00	17,439.98	6
2025-12-01	18,230.00	18,230.00	18,070.00	18,070.00	17,296.40	40
2025-11-28	18,050.00	18,050.00	18,050.00	18,050.00	17,277.26	1
2025-11-27	17,910.00	17,910.00	17,910.00	17,910.00	17,143.25	16
2025-11-26	17,880.00	17,920.00	17,880.00	17,920.00	17,152.82	89
2025-11-25	17,620.00	17,890.00	17,620.00	17,890.00	17,124.11	83
2025-11-24	17,720.00	17,760.00	17,720.00	17,760.00	16,999.67	2
2025-11-21	17,900.00	18,030.00	17,640.00	17,980.00	17,210.25	139
2025-11-20	18,000.00	18,000.00	17,730.00	17,730.00	16,970.96	215
2025-11-19	17,710.00	17,710.00	17,710.00	17,710.00	16,951.81	204
2025-11-18	17,730.00	17,740.00	17,730.00	17,740.00	16,980.53	5
2025-11-17	18,090.00	18,090.00	18,090.00	18,090.00	17,315.54	90
2025-11-14	18,040.00	18,050.00	18,040.00	18,050.00	17,277.26	114
2025-11-13	18,000.00	18,000.00	18,000.00	18,000.00	17,229.40	30
2025-11-12	17,660.00	17,890.00	17,660.00	17,890.00	17,124.11	21
2025-11-11	17,900.00	17,900.00	17,880.00	17,890.00	17,124.11	201
2025-11-10	18,000.00	18,000.00	18,000.00	18,000.00	17,229.40	188
2025-11-06	17,600.00	18,140.00	17,600.00	18,140.00	17,363.40	218
2025-11-05	18,160.00	18,160.00	17,800.00	18,150.00	17,372.98	39
2025-11-04	18,280.00	18,280.00	18,160.00	18,160.00	17,382.55	248
2025-11-03	17,570.00	17,700.00	17,570.00	17,610.00	16,856.09	279
2025-10-31	17,820.00	17,820.00	17,500.00	17,570.00	16,817.81	97
2025-10-30	18,100.00	18,100.00	17,820.00	17,820.00	17,057.10	58
2025-10-29	18,230.00	18,230.00	18,230.00	18,230.00	17,449.55	33
2025-10-28	18,230.00	18,230.00	17,950.00	18,230.00	17,449.55	641
2025-10-27	18,150.00	18,490.00	18,150.00	18,230.00	17,449.55	507
2025-10-24	18,040.00	18,140.00	18,020.00	18,140.00	17,363.40	180
2025-10-23	18,050.00	18,050.00	18,000.00	18,040.00	17,267.69	615
2025-10-22	17,900.00	18,000.00	17,900.00	18,000.00	17,229.40	15

← NewerPage 4 of 21 · 1,218 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.