Dongwon Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18,040.00	18,100.00	18,040.00	18,100.00	17,325.12	592
2025-10-20	17,910.00	18,040.00	17,910.00	18,040.00	17,267.69	72
2025-10-17	17,550.00	17,900.00	17,550.00	17,900.00	17,133.68	395
2025-10-16	17,410.00	17,650.00	17,410.00	17,620.00	16,865.67	117
2025-10-15	17,800.00	17,900.00	17,800.00	17,880.00	17,114.54	55
2025-10-14	17,710.00	18,000.00	17,710.00	18,000.00	17,229.40	542
2025-10-13	17,710.00	17,710.00	17,710.00	17,710.00	16,951.81	102
2025-10-10	17,800.00	17,900.00	17,710.00	17,710.00	16,951.81	88
2025-10-02	17,800.00	17,800.00	17,780.00	17,800.00	17,037.96	234
2025-10-01	17,700.00	17,800.00	17,700.00	17,780.00	17,018.82	325
2025-09-30	17,800.00	17,800.00	17,700.00	17,700.00	16,942.24	93
2025-09-29	17,310.00	17,600.00	17,310.00	17,600.00	16,846.52	242
2025-09-26	17,310.00	17,310.00	17,310.00	17,310.00	16,568.94	20
2025-09-25	17,480.00	17,480.00	17,470.00	17,470.00	16,722.09	16
2025-09-24	17,350.00	17,350.00	17,320.00	17,350.00	16,607.23	215
2025-09-23	17,500.00	17,500.00	17,310.00	17,330.00	16,588.08	1,460
2025-09-22	17,600.00	17,600.00	17,330.00	17,370.00	16,626.37	553
2025-09-19	17,590.00	17,600.00	17,560.00	17,600.00	16,846.52	298
2025-09-18	17,590.00	17,600.00	17,590.00	17,590.00	16,836.95	915
2025-09-17	17,590.00	17,590.00	17,590.00	17,590.00	16,836.95	50
2025-09-16	17,580.00	17,690.00	17,580.00	17,590.00	16,836.95	43
2025-09-15	17,420.00	17,690.00	17,420.00	17,580.00	16,827.38	559
2025-09-12	17,420.00	17,500.00	17,410.00	17,410.00	16,664.66	169
2025-09-11	17,600.00	17,610.00	17,400.00	17,400.00	16,655.08	360
2025-09-10	17,600.00	17,790.00	17,600.00	17,610.00	16,856.09	179
2025-09-09	17,600.00	17,880.00	17,600.00	17,600.00	16,846.52	333
2025-09-08	17,600.00	17,600.00	17,600.00	17,600.00	16,846.52	19
2025-09-05	17,580.00	17,600.00	17,580.00	17,600.00	16,846.52	19
2025-09-04	17,590.00	17,600.00	17,580.00	17,580.00	16,827.38	136
2025-09-03	17,500.00	17,500.00	17,360.00	17,360.00	16,616.80	147
2025-09-02	17,130.00	17,680.00	17,130.00	17,500.00	16,750.80	116
2025-09-01	17,550.00	17,560.00	17,550.00	17,550.00	16,798.66	93
2025-08-29	17,800.00	17,800.00	17,550.00	17,550.00	16,798.66	178
2025-08-28	17,800.00	17,800.00	17,800.00	17,800.00	17,037.96	56
2025-08-27	17,890.00	17,890.00	17,800.00	17,800.00	17,037.96	61
2025-08-26	17,980.00	17,980.00	17,890.00	17,890.00	17,124.11	115
2025-08-25	17,990.00	17,990.00	17,980.00	17,980.00	17,210.25	120
2025-08-22	17,800.00	17,970.00	17,710.00	17,970.00	17,200.68	126
2025-08-21	17,900.00	17,920.00	17,900.00	17,920.00	16,817.81	106
2025-08-20	17,620.00	17,630.00	17,620.00	17,630.00	16,545.64	221
2025-08-18	17,970.00	17,970.00	17,970.00	17,970.00	16,864.73	14
2025-08-14	17,970.00	17,970.00	17,970.00	17,970.00	16,864.73	25
2025-08-13	17,990.00	18,000.00	17,990.00	18,000.00	16,892.89	13
2025-08-12	17,700.00	17,990.00	17,700.00	17,990.00	16,883.50	52
2025-08-11	17,700.00	17,710.00	17,700.00	17,710.00	16,620.72	483
2025-08-08	17,740.00	17,740.00	17,700.00	17,700.00	16,611.34	55
2025-08-07	17,800.00	17,800.00	17,620.00	17,620.00	16,536.26	82
2025-08-06	17,560.00	17,710.00	17,560.00	17,710.00	16,620.72	138
2025-08-05	17,710.00	17,710.00	17,710.00	17,710.00	16,620.72	30
2025-08-04	17,730.00	17,740.00	17,680.00	17,710.00	16,620.72	110
2025-08-01	17,990.00	17,990.00	17,110.00	17,760.00	16,667.65	139
2025-07-31	17,660.00	17,990.00	17,660.00	17,990.00	16,883.50	9
2025-07-30	18,000.00	18,000.00	18,000.00	18,000.00	16,892.89	3
2025-07-29	17,680.00	17,680.00	17,660.00	17,660.00	16,573.80	15
2025-07-28	17,820.00	17,820.00	17,650.00	17,680.00	16,592.57	108
2025-07-25	17,810.00	18,000.00	17,810.00	17,820.00	16,723.96	785
2025-07-24	18,000.00	18,000.00	17,900.00	17,900.00	16,799.04	19
2025-07-23	18,100.00	18,100.00	17,940.00	18,000.00	16,892.89	263
2025-07-22	18,000.00	18,100.00	17,850.00	18,100.00	16,986.74	426
2025-07-21	17,900.00	18,000.00	17,900.00	18,000.00	16,892.89	421

← NewerPage 5 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.