Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,260.00 | 1,309.00 | 1,260.00 | 1,298.00 | 1,298.00 | 27,179 |
| 2026-10-16 | 1,270.00 | 1,310.00 | 1,270.00 | 1,297.00 | 1,297.00 | 26,717 |
| 2026-10-15 | 1,304.00 | 1,304.00 | 1,260.00 | 1,268.00 | 1,268.00 | 87,557 |
| 2026-10-14 | 1,267.00 | 1,308.00 | 1,267.00 | 1,305.00 | 1,305.00 | 31,507 |
| 2026-10-13 | 1,299.00 | 1,299.00 | 1,244.00 | 1,289.00 | 1,289.00 | 39,426 |
| 2026-10-12 | 1,308.00 | 1,320.00 | 1,297.00 | 1,300.00 | 1,300.00 | 55,187 |
| 2026-10-08 | 1,333.00 | 1,333.00 | 1,300.00 | 1,310.00 | 1,310.00 | 66,702 |
| 2026-10-07 | 1,317.00 | 1,365.00 | 1,309.00 | 1,311.00 | 1,311.00 | 181,786 |
| 2026-10-06 | 1,392.00 | 1,392.00 | 1,354.00 | 1,358.00 | 1,358.00 | 41,503 |
| 2026-10-02 | 1,377.00 | 1,390.00 | 1,341.00 | 1,377.00 | 1,377.00 | 54,618 |
| 2026-10-01 | 1,349.00 | 1,349.00 | 1,320.00 | 1,342.00 | 1,342.00 | 28,729 |
| 2026-09-30 | 1,338.00 | 1,359.00 | 1,320.00 | 1,331.00 | 1,331.00 | 17,731 |
| 2026-09-29 | 1,316.00 | 1,388.00 | 1,316.00 | 1,328.00 | 1,328.00 | 43,166 |
| 2026-09-28 | 1,344.00 | 1,351.00 | 1,314.00 | 1,314.00 | 1,314.00 | 33,611 |
| 2026-09-23 | 1,330.00 | 1,350.00 | 1,301.00 | 1,315.00 | 1,315.00 | 60,046 |
| 2026-09-22 | 1,367.00 | 1,367.00 | 1,314.00 | 1,316.00 | 1,316.00 | 53,840 |
| 2026-09-21 | 1,349.00 | 1,388.00 | 1,327.00 | 1,331.00 | 1,331.00 | 57,652 |
| 2026-09-18 | 1,385.00 | 1,385.00 | 1,337.00 | 1,349.00 | 1,349.00 | 59,974 |
| 2026-09-17 | 1,374.00 | 1,374.00 | 1,311.00 | 1,343.00 | 1,343.00 | 26,920 |
| 2026-09-16 | 1,354.00 | 1,354.00 | 1,304.00 | 1,346.00 | 1,346.00 | 17,768 |
| 2026-09-15 | 1,395.00 | 1,395.00 | 1,340.00 | 1,341.00 | 1,341.00 | 28,182 |
| 2026-09-14 | 1,395.00 | 1,395.00 | 1,350.00 | 1,350.00 | 1,350.00 | 97,833 |
| 2026-09-11 | 1,420.00 | 1,420.00 | 1,395.00 | 1,396.00 | 1,396.00 | 24,532 |
| 2026-09-10 | 1,425.00 | 1,425.00 | 1,380.00 | 1,414.00 | 1,414.00 | 55,034 |
| 2026-09-09 | 1,446.00 | 1,446.00 | 1,412.00 | 1,425.00 | 1,425.00 | 48,175 |
| 2026-09-08 | 1,422.00 | 1,441.00 | 1,408.00 | 1,424.00 | 1,424.00 | 89,051 |
| 2026-09-07 | 1,440.00 | 1,440.00 | 1,420.00 | 1,422.00 | 1,422.00 | 37,012 |
| 2026-09-04 | 1,460.00 | 1,460.00 | 1,420.00 | 1,438.00 | 1,438.00 | 24,987 |
| 2026-09-03 | 1,447.00 | 1,447.00 | 1,424.00 | 1,430.00 | 1,430.00 | 34,306 |
| 2026-09-02 | 1,435.00 | 1,450.00 | 1,420.00 | 1,447.00 | 1,447.00 | 46,855 |
| 2026-09-01 | 1,455.00 | 1,470.00 | 1,434.00 | 1,457.00 | 1,457.00 | 25,883 |
| 2026-08-31 | 1,440.00 | 1,458.00 | 1,419.00 | 1,454.00 | 1,454.00 | 24,960 |
| 2026-08-28 | 1,458.00 | 1,458.00 | 1,425.00 | 1,439.00 | 1,439.00 | 33,581 |
| 2026-08-27 | 1,470.00 | 1,472.00 | 1,421.00 | 1,458.00 | 1,458.00 | 65,005 |
| 2026-08-26 | 1,472.00 | 1,472.00 | 1,438.00 | 1,460.00 | 1,460.00 | 36,134 |
| 2026-08-25 | 1,439.00 | 1,458.00 | 1,411.00 | 1,457.00 | 1,457.00 | 12,292 |
| 2026-08-24 | 1,460.00 | 1,460.00 | 1,418.00 | 1,449.00 | 1,449.00 | 49,999 |
| 2026-08-21 | 1,444.00 | 1,445.00 | 1,413.00 | 1,445.00 | 1,445.00 | 87,219 |
| 2026-08-20 | 1,489.00 | 1,499.00 | 1,448.00 | 1,455.00 | 1,455.00 | 60,504 |
| 2026-08-19 | 1,461.00 | 1,486.00 | 1,459.00 | 1,479.00 | 1,479.00 | 42,873 |
| 2026-08-18 | 1,522.00 | 1,534.00 | 1,466.00 | 1,485.00 | 1,485.00 | 115,725 |
| 2026-08-14 | 1,499.00 | 1,530.00 | 1,491.00 | 1,519.00 | 1,519.00 | 91,972 |
| 2026-08-13 | 1,500.00 | 1,500.00 | 1,465.00 | 1,489.00 | 1,489.00 | 82,637 |
| 2026-08-12 | 1,466.00 | 1,494.00 | 1,440.00 | 1,479.00 | 1,479.00 | 82,555 |
| 2026-08-11 | 1,445.00 | 1,459.00 | 1,420.00 | 1,438.00 | 1,438.00 | 39,947 |
| 2026-08-10 | 1,432.00 | 1,445.00 | 1,416.00 | 1,420.00 | 1,420.00 | 94,187 |
| 2026-08-07 | 1,445.00 | 1,450.00 | 1,404.00 | 1,427.00 | 1,427.00 | 16,062 |
| 2026-08-06 | 1,447.00 | 1,454.00 | 1,407.00 | 1,427.00 | 1,427.00 | 30,698 |
| 2026-08-05 | 1,430.00 | 1,462.00 | 1,430.00 | 1,445.00 | 1,445.00 | 97,384 |
| 2026-08-04 | 1,375.00 | 1,437.00 | 1,375.00 | 1,427.00 | 1,427.00 | 99,841 |
| 2026-08-03 | 1,400.00 | 1,435.00 | 1,397.00 | 1,409.00 | 1,409.00 | 59,099 |
| 2026-07-31 | 1,345.00 | 1,401.00 | 1,340.00 | 1,401.00 | 1,401.00 | 58,055 |
| 2026-07-30 | 1,252.00 | 1,371.00 | 1,250.00 | 1,336.00 | 1,336.00 | 83,650 |
| 2026-07-29 | 1,380.00 | 1,389.00 | 1,314.00 | 1,334.00 | 1,334.00 | 90,698 |
| 2026-07-28 | 1,379.00 | 1,391.00 | 1,332.00 | 1,380.00 | 1,380.00 | 93,145 |
| 2026-07-27 | 1,380.00 | 1,420.00 | 1,380.00 | 1,384.00 | 1,384.00 | 60,627 |
| 2026-07-24 | 1,370.00 | 1,423.00 | 1,362.00 | 1,384.00 | 1,384.00 | 105,831 |
| 2026-07-23 | 1,350.00 | 1,373.00 | 1,342.00 | 1,373.00 | 1,373.00 | 133,324 |
| 2026-07-22 | 1,331.00 | 1,380.00 | 1,331.00 | 1,343.00 | 1,343.00 | 78,643 |
| 2026-07-21 | 1,340.00 | 1,341.00 | 1,294.00 | 1,329.00 | 1,329.00 | 53,083 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 50.0000 KRW |
| 2025-05-29 | 50.0000 KRW |
| 2024-03-28 | 50.0000 KRW |
| 2023-03-30 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.