Dongwon Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	18,110.00	18,110.00	18,090.00	18,090.00	16,977.35	6
2025-04-16	17,950.00	17,950.00	17,930.00	17,940.00	16,836.58	662
2025-04-15	18,030.00	18,100.00	18,020.00	18,100.00	16,986.74	239
2025-04-14	18,150.00	18,150.00	17,520.00	18,120.00	17,005.51	60
2025-04-11	17,050.00	17,700.00	17,050.00	17,690.00	16,601.95	325
2025-04-10	16,640.00	17,010.00	16,540.00	17,000.00	15,954.39	95
2025-04-09	16,640.00	16,640.00	16,350.00	16,500.00	15,485.15	204
2025-04-08	16,710.00	16,710.00	16,510.00	16,680.00	15,654.07	36
2025-04-07	16,880.00	16,880.00	16,520.00	16,550.00	15,532.07	71
2025-04-04	16,500.00	16,920.00	16,500.00	16,860.00	15,823.00	259
2025-04-03	17,000.00	17,010.00	16,760.00	16,800.00	15,766.69	459
2025-04-02	17,070.00	17,240.00	17,070.00	17,100.00	16,048.24	257
2025-04-01	17,250.00	17,400.00	17,250.00	17,400.00	16,329.79	175
2025-03-31	17,970.00	17,970.00	17,200.00	17,250.00	16,189.02	1,328
2025-03-28	18,300.00	18,300.00	17,900.00	17,900.00	16,799.04	498
2025-03-27	18,250.00	18,290.00	18,020.00	18,020.00	16,301.64	221
2025-03-26	18,200.00	18,250.00	18,200.00	18,250.00	16,509.70	31
2025-03-25	18,200.00	18,200.00	18,150.00	18,200.00	16,464.47	25
2025-03-24	17,950.00	18,150.00	17,950.00	18,150.00	16,419.24	37
2025-03-21	18,200.00	18,200.00	18,190.00	18,190.00	16,455.42	314
2025-03-20	18,000.00	18,200.00	18,000.00	18,200.00	16,464.47	55
2025-03-19	17,840.00	17,840.00	17,810.00	17,810.00	16,111.66	1,054
2025-03-18	17,800.00	17,800.00	17,770.00	17,770.00	16,075.47	199
2025-03-17	17,720.00	17,780.00	17,720.00	17,780.00	16,084.52	165
2025-03-14	17,720.00	17,720.00	17,720.00	17,720.00	16,030.24	33
2025-03-13	17,720.00	17,720.00	17,580.00	17,720.00	16,030.24	84
2025-03-12	17,720.00	17,720.00	17,720.00	17,720.00	16,030.24	445
2025-03-11	17,720.00	17,730.00	17,520.00	17,630.00	15,948.83	297
2025-03-10	17,830.00	17,830.00	17,560.00	17,670.00	15,985.01	193
2025-03-07	17,810.00	17,830.00	17,810.00	17,830.00	16,129.75	170
2025-03-06	17,950.00	17,950.00	17,880.00	17,880.00	16,174.99	16
2025-03-05	17,900.00	17,900.00	17,850.00	17,850.00	16,147.85	210
2025-03-04	18,000.00	18,050.00	17,990.00	17,990.00	16,274.50	363
2025-02-28	18,150.00	18,360.00	18,030.00	18,030.00	16,310.68	69
2025-02-27	18,370.00	18,370.00	18,370.00	18,370.00	16,618.26	203
2025-02-26	18,390.00	18,390.00	18,380.00	18,380.00	16,627.31	623
2025-02-25	18,410.00	18,410.00	18,400.00	18,400.00	16,645.40	128
2025-02-24	18,400.00	18,400.00	18,390.00	18,400.00	16,645.40	323
2025-02-21	18,150.00	18,430.00	18,150.00	18,410.00	16,654.45	11
2025-02-20	18,300.00	18,300.00	18,300.00	18,300.00	16,554.93	1
2025-02-19	18,000.00	18,310.00	18,000.00	18,300.00	16,554.93	114
2025-02-18	18,000.00	18,000.00	18,000.00	18,000.00	16,283.54	16
2025-02-17	18,000.00	18,000.00	17,950.00	18,000.00	16,283.54	221
2025-02-14	17,900.00	18,000.00	17,900.00	18,000.00	16,283.54	71
2025-02-13	17,720.00	17,890.00	17,720.00	17,890.00	16,184.03	147
2025-02-12	17,780.00	17,790.00	17,780.00	17,790.00	16,093.57	49
2025-02-11	17,920.00	18,020.00	17,780.00	17,780.00	16,084.52	78
2025-02-10	17,740.00	17,760.00	17,690.00	17,720.00	16,030.24	211
2025-02-07	17,900.00	17,900.00	17,800.00	17,800.00	16,102.61	35
2025-02-06	18,000.00	18,020.00	17,930.00	18,020.00	16,301.64	84
2025-02-05	17,780.00	17,920.00	17,780.00	17,920.00	16,211.17	90
2025-02-04	17,800.00	18,000.00	17,720.00	18,000.00	16,283.54	1,687
2025-02-03	18,070.00	18,070.00	17,790.00	17,790.00	16,093.57	425
2025-01-31	19,030.00	19,030.00	18,020.00	18,070.00	16,346.87	2,190
2025-01-24	19,130.00	19,150.00	19,090.00	19,090.00	17,269.60	8
2025-01-23	19,430.00	19,430.00	19,200.00	19,210.00	17,378.16	112
2025-01-22	18,900.00	19,190.00	18,900.00	19,150.00	17,323.88	647
2025-01-21	19,540.00	19,550.00	19,530.00	19,540.00	17,676.69	188
2025-01-20	19,560.00	19,560.00	19,560.00	19,560.00	17,694.78	2
2025-01-17	19,560.00	19,560.00	19,560.00	19,560.00	17,694.78	59

← NewerPage 7 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.