Dongwon Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 22,000.00 | 22,000.00 | 21,550.00 | 21,550.00 | 19,495.02 | 83 |
| 2024-10-21 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 20,263.96 | 17 |
| 2024-10-18 | 22,400.00 | 22,650.00 | 22,400.00 | 22,400.00 | 20,263.96 | 22 |
| 2024-10-17 | 22,850.00 | 22,850.00 | 22,450.00 | 22,450.00 | 20,309.20 | 39 |
| 2024-10-16 | 22,700.00 | 22,850.00 | 22,550.00 | 22,850.00 | 20,671.05 | 114 |
| 2024-10-15 | 22,700.00 | 22,700.00 | 22,550.00 | 22,550.00 | 20,399.66 | 90 |
| 2024-10-14 | 24,700.00 | 24,700.00 | 22,650.00 | 22,700.00 | 20,535.36 | 544 |
| 2024-10-11 | 24,050.00 | 24,050.00 | 22,200.00 | 22,200.00 | 20,083.04 | 524 |
| 2024-10-10 | 24,300.00 | 24,300.00 | 23,800.00 | 24,150.00 | 21,847.09 | 200 |
| 2024-10-08 | 22,600.00 | 23,450.00 | 22,500.00 | 23,450.00 | 21,213.84 | 607 |
| 2024-10-07 | 22,700.00 | 23,300.00 | 22,450.00 | 23,100.00 | 20,897.21 | 643 |
| 2024-10-04 | 21,500.00 | 21,750.00 | 21,450.00 | 21,600.00 | 19,540.25 | 540 |
| 2024-10-02 | 21,850.00 | 22,100.00 | 21,750.00 | 21,950.00 | 19,856.88 | 213 |
| 2024-09-30 | 21,900.00 | 22,050.00 | 21,900.00 | 22,000.00 | 19,902.11 | 70 |
| 2024-09-27 | 22,200.00 | 22,200.00 | 22,150.00 | 22,150.00 | 20,037.80 | 17 |
| 2024-09-26 | 21,700.00 | 21,800.00 | 21,700.00 | 21,750.00 | 19,675.95 | 10 |
| 2024-09-25 | 21,650.00 | 21,650.00 | 21,500.00 | 21,600.00 | 19,540.25 | 176 |
| 2024-09-24 | 21,900.00 | 21,900.00 | 21,150.00 | 21,500.00 | 19,449.79 | 386 |
| 2024-09-23 | 21,700.00 | 21,700.00 | 21,350.00 | 21,450.00 | 19,404.55 | 106 |
| 2024-09-20 | 21,400.00 | 21,750.00 | 21,400.00 | 21,700.00 | 19,630.71 | 74 |
| 2024-09-19 | 21,400.00 | 21,850.00 | 21,400.00 | 21,850.00 | 19,766.41 | 130 |
| 2024-09-13 | 21,950.00 | 21,950.00 | 21,500.00 | 21,500.00 | 19,449.79 | 9 |
| 2024-09-12 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 19,449.79 | 101 |
| 2024-09-11 | 21,500.00 | 21,550.00 | 21,500.00 | 21,500.00 | 19,449.79 | 78 |
| 2024-09-10 | 21,500.00 | 21,700.00 | 21,500.00 | 21,600.00 | 19,540.25 | 71 |
| 2024-09-09 | 21,900.00 | 21,950.00 | 21,700.00 | 21,700.00 | 19,630.71 | 241 |
| 2024-09-06 | 22,600.00 | 22,600.00 | 21,950.00 | 21,950.00 | 19,856.88 | 523 |
| 2024-09-05 | 23,350.00 | 23,350.00 | 22,750.00 | 22,750.00 | 20,580.59 | 19 |
| 2024-09-04 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 20,942.44 | 5 |
| 2024-09-03 | 23,050.00 | 23,250.00 | 23,050.00 | 23,250.00 | 21,032.91 | 76 |
| 2024-09-02 | 22,750.00 | 23,450.00 | 22,750.00 | 23,450.00 | 21,213.84 | 137 |
| 2024-08-30 | 23,100.00 | 23,100.00 | 22,650.00 | 22,650.00 | 20,490.12 | 43 |
| 2024-08-29 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 20,671.05 | 60 |
| 2024-08-28 | 22,850.00 | 22,900.00 | 22,850.00 | 22,850.00 | 20,671.05 | 94 |
| 2024-08-27 | 22,500.00 | 22,650.00 | 22,450.00 | 22,650.00 | 20,490.12 | 45 |
| 2024-08-26 | 22,850.00 | 22,850.00 | 22,500.00 | 22,550.00 | 20,399.66 | 54 |
| 2024-08-23 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 20,444.89 | 38 |
| 2024-08-22 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 20,535.36 | 31 |
| 2024-08-21 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 20,761.52 | 34 |
| 2024-08-20 | 22,750.00 | 23,250.00 | 22,750.00 | 22,950.00 | 20,761.52 | 84 |
| 2024-08-19 | 23,050.00 | 23,250.00 | 23,050.00 | 23,250.00 | 21,032.91 | 6 |
| 2024-08-16 | 23,050.00 | 23,050.00 | 23,000.00 | 23,000.00 | 20,806.75 | 13 |
| 2024-08-14 | 23,250.00 | 23,250.00 | 22,850.00 | 22,850.00 | 20,671.05 | 43 |
| 2024-08-13 | 23,050.00 | 23,150.00 | 23,050.00 | 23,150.00 | 20,942.44 | 23 |
| 2024-08-12 | 22,950.00 | 23,050.00 | 22,950.00 | 23,050.00 | 20,851.98 | 5 |
| 2024-08-09 | 22,750.00 | 22,950.00 | 22,750.00 | 22,950.00 | 20,761.52 | 193 |
| 2024-08-08 | 23,100.00 | 23,100.00 | 22,650.00 | 22,750.00 | 20,580.59 | 42 |
| 2024-08-06 | 22,500.00 | 23,200.00 | 22,500.00 | 23,100.00 | 20,897.21 | 128 |
| 2024-08-05 | 23,600.00 | 23,600.00 | 22,700.00 | 22,700.00 | 20,535.36 | 783 |
| 2024-08-02 | 23,700.00 | 24,000.00 | 23,700.00 | 23,900.00 | 21,620.93 | 21 |
| 2024-08-01 | 23,450.00 | 24,200.00 | 23,450.00 | 24,200.00 | 21,892.32 | 48 |
| 2024-07-31 | 23,400.00 | 23,700.00 | 23,400.00 | 23,700.00 | 21,440.00 | 301 |
| 2024-07-30 | 23,450.00 | 23,750.00 | 23,450.00 | 23,750.00 | 21,485.23 | 62 |
| 2024-07-29 | 23,900.00 | 23,900.00 | 23,550.00 | 23,600.00 | 21,349.53 | 248 |
| 2024-07-26 | 23,500.00 | 23,750.00 | 23,100.00 | 23,750.00 | 21,485.23 | 293 |
| 2024-07-25 | 23,200.00 | 23,500.00 | 23,000.00 | 23,500.00 | 21,259.07 | 256 |
| 2024-07-24 | 23,550.00 | 23,550.00 | 23,350.00 | 23,350.00 | 21,123.37 | 302 |
| 2024-07-23 | 23,550.00 | 23,550.00 | 23,400.00 | 23,550.00 | 21,304.30 | 26 |
| 2024-07-22 | 23,700.00 | 23,700.00 | 23,550.00 | 23,550.00 | 21,304.30 | 8 |
| 2024-07-19 | 23,900.00 | 23,900.00 | 23,350.00 | 23,700.00 | 21,440.00 | 59 |
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.