Dongwon Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	17,890.00	17,890.00	17,890.00	17,890.00	16,789.65	153
2025-07-17	18,000.00	18,000.00	17,850.00	17,890.00	16,789.65	92
2025-07-16	17,920.00	17,920.00	17,920.00	17,920.00	16,817.81	10
2025-07-15	17,950.00	18,150.00	17,950.00	17,950.00	16,845.96	515
2025-07-14	18,200.00	18,200.00	17,950.00	17,950.00	16,845.96	126
2025-07-11	17,990.00	18,000.00	17,990.00	18,000.00	16,892.89	67
2025-07-10	18,020.00	18,340.00	17,850.00	17,990.00	16,883.50	131
2025-07-09	18,050.00	18,050.00	18,000.00	18,000.00	16,892.89	134
2025-07-08	18,150.00	18,150.00	18,140.00	18,140.00	17,024.28	443
2025-07-07	17,900.00	18,050.00	17,750.00	18,050.00	16,939.81	44
2025-07-04	18,290.00	18,290.00	18,110.00	18,120.00	17,005.51	14
2025-07-03	18,290.00	18,290.00	18,290.00	18,290.00	17,165.05	460
2025-07-02	18,310.00	18,310.00	18,290.00	18,290.00	17,165.05	33
2025-07-01	18,000.00	18,340.00	18,000.00	18,310.00	17,183.82	131
2025-06-30	18,340.00	18,340.00	17,810.00	17,810.00	16,714.57	125
2025-06-26	17,950.00	17,950.00	17,800.00	17,810.00	16,714.57	27
2025-06-25	18,190.00	18,220.00	18,000.00	18,020.00	16,911.66	332
2025-06-24	17,950.00	18,490.00	17,950.00	18,200.00	17,080.58	245
2025-06-23	17,850.00	17,850.00	17,850.00	17,850.00	16,752.11	30
2025-06-20	18,050.00	18,050.00	17,950.00	18,000.00	16,892.89	734
2025-06-19	18,090.00	18,090.00	18,050.00	18,050.00	16,939.81	301
2025-06-18	17,550.00	17,650.00	17,550.00	17,650.00	16,564.41	190
2025-06-17	18,330.00	18,330.00	17,710.00	17,830.00	16,733.34	830
2025-06-16	17,860.00	18,330.00	17,860.00	18,330.00	17,202.59	781
2025-06-13	17,400.00	17,880.00	17,400.00	17,880.00	16,780.27	3,615
2025-06-12	17,760.00	17,760.00	17,760.00	17,760.00	16,667.65	130
2025-06-11	17,210.00	17,770.00	17,210.00	17,760.00	16,667.65	372
2025-06-10	17,200.00	17,770.00	17,200.00	17,310.00	16,245.33	923
2025-06-09	17,490.00	17,530.00	17,490.00	17,500.00	16,423.64	779
2025-06-05	17,770.00	17,770.00	17,250.00	17,490.00	16,414.25	259
2025-06-04	17,190.00	17,800.00	17,190.00	17,370.00	16,301.64	484
2025-06-02	16,900.00	17,190.00	16,900.00	17,190.00	16,132.71	286
2025-05-30	17,190.00	17,210.00	17,190.00	17,190.00	16,132.71	284
2025-05-29	17,150.00	17,190.00	17,150.00	17,190.00	16,132.71	384
2025-05-28	17,210.00	17,210.00	16,880.00	17,200.00	16,142.09	59
2025-05-27	16,970.00	17,100.00	16,970.00	17,100.00	16,048.24	377
2025-05-26	17,060.00	17,120.00	17,000.00	17,120.00	16,067.01	568
2025-05-23	17,300.00	17,300.00	17,160.00	17,160.00	16,104.55	202
2025-05-22	17,260.00	17,270.00	17,250.00	17,260.00	16,198.40	315
2025-05-21	17,310.00	17,580.00	17,310.00	17,580.00	16,498.72	30
2025-05-20	17,600.00	17,600.00	17,370.00	17,370.00	16,301.64	612
2025-05-19	17,360.00	17,660.00	17,360.00	17,660.00	16,573.80	127
2025-05-16	17,600.00	17,600.00	17,420.00	17,420.00	16,348.56	565
2025-05-15	17,800.00	17,800.00	17,610.00	17,700.00	16,611.34	22
2025-05-14	18,100.00	18,100.00	17,620.00	17,700.00	16,611.34	518
2025-05-13	17,900.00	17,900.00	17,670.00	17,750.00	16,658.26	119
2025-05-12	17,950.00	17,950.00	17,810.00	17,900.00	16,799.04	576
2025-05-09	18,000.00	18,000.00	17,760.00	17,950.00	16,845.96	58
2025-05-08	18,000.00	18,000.00	17,920.00	17,920.00	16,817.81	85
2025-05-07	18,140.00	18,140.00	17,930.00	18,000.00	16,892.89	211
2025-05-02	17,920.00	18,120.00	17,920.00	18,110.00	16,996.12	12
2025-04-30	18,120.00	18,430.00	18,020.00	18,140.00	17,024.28	119
2025-04-29	18,050.00	18,460.00	18,050.00	18,460.00	17,324.59	32
2025-04-28	18,170.00	18,170.00	17,630.00	18,050.00	16,939.81	355
2025-04-25	17,990.00	18,200.00	17,950.00	18,200.00	17,080.58	203
2025-04-24	18,150.00	18,150.00	17,990.00	17,990.00	16,883.50	11
2025-04-23	17,810.00	17,900.00	17,810.00	17,900.00	16,799.04	11
2025-04-22	17,600.00	17,800.00	17,600.00	17,800.00	16,705.19	21
2025-04-21	17,860.00	17,860.00	17,500.00	17,820.00	16,723.96	310
2025-04-18	18,200.00	18,200.00	17,580.00	17,580.00	16,498.72	751

← NewerPage 6 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.