Dongwon Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 19,650.00 | 19,650.00 | 19,570.00 | 19,570.00 | 17,703.83 | 225 |
| 2025-01-15 | 19,560.00 | 19,570.00 | 19,560.00 | 19,570.00 | 17,703.83 | 255 |
| 2025-01-14 | 19,750.00 | 19,750.00 | 19,700.00 | 19,700.00 | 17,821.43 | 48 |
| 2025-01-13 | 19,860.00 | 19,950.00 | 19,780.00 | 19,780.00 | 17,893.80 | 26 |
| 2025-01-10 | 19,660.00 | 19,860.00 | 19,660.00 | 19,860.00 | 17,966.17 | 155 |
| 2025-01-09 | 19,720.00 | 19,720.00 | 19,720.00 | 19,720.00 | 17,839.53 | 1 |
| 2025-01-08 | 20,050.00 | 20,050.00 | 19,670.00 | 19,890.00 | 17,993.31 | 139 |
| 2025-01-07 | 20,050.00 | 20,050.00 | 19,780.00 | 19,780.00 | 17,893.80 | 274 |
| 2025-01-06 | 19,800.00 | 19,900.00 | 19,800.00 | 19,900.00 | 18,002.36 | 94 |
| 2025-01-03 | 19,680.00 | 19,900.00 | 19,680.00 | 19,900.00 | 18,002.36 | 151 |
| 2025-01-02 | 19,820.00 | 19,820.00 | 19,650.00 | 19,660.00 | 17,785.25 | 84 |
| 2024-12-30 | 19,730.00 | 19,820.00 | 19,700.00 | 19,820.00 | 17,929.99 | 140 |
| 2024-12-27 | 19,700.00 | 19,900.00 | 19,700.00 | 19,840.00 | 17,948.08 | 26 |
| 2024-12-26 | 19,660.00 | 20,050.00 | 19,660.00 | 19,770.00 | 17,884.76 | 223 |
| 2024-12-24 | 20,350.00 | 20,500.00 | 20,250.00 | 20,250.00 | 18,318.99 | 437 |
| 2024-12-23 | 20,200.00 | 20,400.00 | 20,200.00 | 20,350.00 | 18,409.45 | 66 |
| 2024-12-20 | 20,050.00 | 20,200.00 | 20,050.00 | 20,150.00 | 18,228.52 | 23 |
| 2024-12-19 | 20,100.00 | 20,100.00 | 20,050.00 | 20,050.00 | 18,138.06 | 4 |
| 2024-12-18 | 20,050.00 | 20,200.00 | 20,050.00 | 20,200.00 | 18,273.75 | 69 |
| 2024-12-17 | 20,150.00 | 20,550.00 | 20,150.00 | 20,250.00 | 18,318.99 | 20 |
| 2024-12-16 | 20,050.00 | 20,250.00 | 20,050.00 | 20,250.00 | 18,318.99 | 184 |
| 2024-12-13 | 20,100.00 | 20,150.00 | 20,100.00 | 20,150.00 | 18,228.52 | 18 |
| 2024-12-12 | 20,250.00 | 20,250.00 | 19,850.00 | 20,100.00 | 18,183.29 | 205 |
| 2024-12-11 | 20,050.00 | 20,200.00 | 20,000.00 | 20,100.00 | 18,183.29 | 353 |
| 2024-12-10 | 20,050.00 | 20,200.00 | 20,000.00 | 20,200.00 | 18,273.75 | 217 |
| 2024-12-09 | 20,100.00 | 20,100.00 | 19,950.00 | 19,950.00 | 18,047.59 | 1,151 |
| 2024-12-06 | 20,350.00 | 20,850.00 | 20,350.00 | 20,550.00 | 18,590.38 | 382 |
| 2024-12-05 | 21,900.00 | 22,300.00 | 21,500.00 | 21,600.00 | 19,540.25 | 14 |
| 2024-12-04 | 22,350.00 | 22,350.00 | 22,000.00 | 22,000.00 | 19,902.11 | 56 |
| 2024-12-03 | 21,900.00 | 22,350.00 | 21,500.00 | 22,350.00 | 20,218.73 | 365 |
| 2024-12-02 | 21,850.00 | 21,950.00 | 21,300.00 | 21,950.00 | 19,856.88 | 158 |
| 2024-11-29 | 22,000.00 | 22,000.00 | 21,550.00 | 21,850.00 | 19,766.41 | 28 |
| 2024-11-28 | 21,900.00 | 22,000.00 | 21,600.00 | 22,000.00 | 19,902.11 | 195 |
| 2024-11-27 | 21,450.00 | 22,000.00 | 21,450.00 | 21,900.00 | 19,811.64 | 161 |
| 2024-11-26 | 21,850.00 | 21,850.00 | 21,450.00 | 21,450.00 | 19,404.55 | 185 |
| 2024-11-25 | 20,850.00 | 21,900.00 | 20,850.00 | 21,900.00 | 19,811.64 | 331 |
| 2024-11-22 | 21,300.00 | 21,300.00 | 20,950.00 | 21,050.00 | 19,042.70 | 651 |
| 2024-11-21 | 20,150.00 | 20,750.00 | 20,150.00 | 20,750.00 | 18,771.31 | 618 |
| 2024-11-20 | 21,150.00 | 21,200.00 | 20,550.00 | 20,700.00 | 18,726.07 | 510 |
| 2024-11-19 | 21,700.00 | 22,200.00 | 21,050.00 | 21,100.00 | 19,087.93 | 310 |
| 2024-11-18 | 20,050.00 | 21,500.00 | 20,050.00 | 21,500.00 | 19,449.79 | 467 |
| 2024-11-15 | 20,700.00 | 20,950.00 | 20,700.00 | 20,950.00 | 18,952.23 | 166 |
| 2024-11-14 | 21,450.00 | 21,450.00 | 21,150.00 | 21,450.00 | 19,404.55 | 84 |
| 2024-11-13 | 21,800.00 | 21,800.00 | 21,250.00 | 21,250.00 | 19,223.63 | 27 |
| 2024-11-12 | 22,000.00 | 22,000.00 | 21,950.00 | 21,950.00 | 19,856.88 | 205 |
| 2024-11-11 | 22,950.00 | 22,950.00 | 22,650.00 | 22,650.00 | 20,490.12 | 120 |
| 2024-11-08 | 22,500.00 | 22,900.00 | 22,500.00 | 22,850.00 | 20,671.05 | 34 |
| 2024-11-07 | 22,500.00 | 22,750.00 | 22,500.00 | 22,500.00 | 20,354.43 | 13 |
| 2024-11-06 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 20,897.21 | 6 |
| 2024-11-05 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 20,897.21 | 155 |
| 2024-11-04 | 23,400.00 | 23,450.00 | 23,100.00 | 23,100.00 | 20,897.21 | 126 |
| 2024-11-01 | 22,450.00 | 23,050.00 | 22,450.00 | 23,050.00 | 20,851.98 | 2 |
| 2024-10-31 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 20,806.75 | 217 |
| 2024-10-30 | 22,500.00 | 22,700.00 | 22,500.00 | 22,700.00 | 20,535.36 | 6 |
| 2024-10-29 | 22,850.00 | 22,850.00 | 22,500.00 | 22,500.00 | 20,354.43 | 104 |
| 2024-10-28 | 23,250.00 | 23,300.00 | 23,250.00 | 23,300.00 | 21,078.14 | 44 |
| 2024-10-25 | 22,650.00 | 23,100.00 | 22,650.00 | 23,000.00 | 20,806.75 | 75 |
| 2024-10-24 | 21,850.00 | 22,400.00 | 21,850.00 | 22,400.00 | 20,263.96 | 155 |
| 2024-10-23 | 21,550.00 | 21,650.00 | 21,550.00 | 21,600.00 | 19,540.25 | 12 |
| 2024-10-22 | 22,000.00 | 22,000.00 | 21,550.00 | 21,550.00 | 19,495.02 | 83 |
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.