Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,543.00 | 1,543.00 | 1,500.00 | 1,514.00 | 1,416.97 | 159,398 |
| 2024-07-24 | 1,534.00 | 1,555.00 | 1,532.00 | 1,547.00 | 1,447.85 | 78,129 |
| 2024-07-23 | 1,560.00 | 1,575.00 | 1,545.00 | 1,548.00 | 1,448.79 | 117,329 |
| 2024-07-22 | 1,584.00 | 1,584.00 | 1,551.00 | 1,569.00 | 1,468.44 | 147,557 |
| 2024-07-19 | 1,580.00 | 1,595.00 | 1,577.00 | 1,585.00 | 1,483.42 | 87,885 |
| 2024-07-18 | 1,606.00 | 1,616.00 | 1,579.00 | 1,595.00 | 1,492.78 | 133,982 |
| 2024-07-17 | 1,658.00 | 1,658.00 | 1,604.00 | 1,606.00 | 1,503.07 | 119,605 |
| 2024-07-16 | 1,622.00 | 1,644.00 | 1,612.00 | 1,632.00 | 1,527.41 | 92,120 |
| 2024-07-15 | 1,593.00 | 1,623.00 | 1,591.00 | 1,622.00 | 1,518.05 | 83,561 |
| 2024-07-12 | 1,611.00 | 1,622.00 | 1,598.00 | 1,599.00 | 1,496.52 | 107,173 |
| 2024-07-11 | 1,636.00 | 1,648.00 | 1,607.00 | 1,611.00 | 1,507.75 | 263,114 |
| 2024-07-10 | 1,667.00 | 1,668.00 | 1,634.00 | 1,640.00 | 1,534.89 | 132,379 |
| 2024-07-09 | 1,660.00 | 1,673.00 | 1,648.00 | 1,660.00 | 1,553.61 | 112,442 |
| 2024-07-08 | 1,664.00 | 1,665.00 | 1,641.00 | 1,662.00 | 1,555.48 | 76,386 |
| 2024-07-05 | 1,659.00 | 1,670.00 | 1,650.00 | 1,654.00 | 1,548.00 | 176,493 |
| 2024-07-04 | 1,660.00 | 1,678.00 | 1,655.00 | 1,661.00 | 1,554.55 | 185,867 |
| 2024-07-03 | 1,704.00 | 1,715.00 | 1,663.00 | 1,670.00 | 1,562.97 | 275,606 |
| 2024-07-02 | 1,762.00 | 1,770.00 | 1,695.00 | 1,695.00 | 1,586.37 | 426,361 |
| 2024-07-01 | 1,767.00 | 1,784.00 | 1,750.00 | 1,762.00 | 1,649.07 | 183,265 |
| 2024-06-28 | 1,757.00 | 1,784.00 | 1,736.00 | 1,767.00 | 1,653.75 | 210,683 |
| 2024-06-27 | 1,799.00 | 1,809.00 | 1,741.00 | 1,774.00 | 1,660.30 | 244,778 |
| 2024-06-26 | 1,780.00 | 1,830.00 | 1,755.00 | 1,773.00 | 1,659.37 | 230,371 |
| 2024-06-25 | 1,760.00 | 1,772.00 | 1,712.00 | 1,760.00 | 1,647.20 | 189,338 |
| 2024-06-24 | 1,753.00 | 1,776.00 | 1,720.00 | 1,734.00 | 1,622.87 | 253,960 |
| 2024-06-21 | 1,790.00 | 1,793.00 | 1,662.00 | 1,753.00 | 1,640.65 | 260,892 |
| 2024-06-20 | 1,886.00 | 1,887.00 | 1,779.00 | 1,793.00 | 1,678.09 | 564,999 |
| 2024-06-19 | 1,961.00 | 1,969.00 | 1,880.00 | 1,886.00 | 1,765.13 | 462,517 |
| 2024-06-18 | 1,895.00 | 1,970.00 | 1,869.00 | 1,960.00 | 1,834.38 | 1,161,039 |
| 2024-06-17 | 1,898.00 | 1,937.00 | 1,877.00 | 1,885.00 | 1,764.19 | 303,295 |
| 2024-06-14 | 1,923.00 | 1,923.00 | 1,885.00 | 1,898.00 | 1,776.36 | 276,772 |
| 2024-06-13 | 1,917.00 | 1,938.00 | 1,888.00 | 1,900.00 | 1,778.23 | 329,178 |
| 2024-06-12 | 1,918.00 | 1,965.00 | 1,911.00 | 1,917.00 | 1,794.14 | 311,500 |
| 2024-06-11 | 1,918.00 | 1,956.00 | 1,881.00 | 1,915.00 | 1,792.27 | 265,152 |
| 2024-06-10 | 1,934.00 | 1,935.00 | 1,901.00 | 1,918.00 | 1,795.08 | 351,227 |
| 2024-06-07 | 1,925.00 | 1,984.00 | 1,900.00 | 1,934.00 | 1,810.05 | 601,339 |
| 2024-06-05 | 1,910.00 | 1,928.00 | 1,865.00 | 1,920.00 | 1,796.95 | 479,387 |
| 2024-06-04 | 1,806.00 | 1,913.00 | 1,790.00 | 1,902.00 | 1,780.10 | 708,694 |
| 2024-06-03 | 1,780.00 | 1,819.00 | 1,777.00 | 1,806.00 | 1,690.25 | 211,724 |
| 2024-05-31 | 1,792.00 | 1,810.00 | 1,768.00 | 1,780.00 | 1,665.92 | 144,726 |
| 2024-05-30 | 1,814.00 | 1,857.00 | 1,786.00 | 1,797.00 | 1,681.83 | 211,886 |
| 2024-05-29 | 1,808.00 | 1,824.00 | 1,794.00 | 1,824.00 | 1,707.10 | 246,224 |
| 2024-05-28 | 1,825.00 | 1,825.00 | 1,788.00 | 1,807.00 | 1,691.19 | 151,804 |
| 2024-05-27 | 1,814.00 | 1,850.00 | 1,782.00 | 1,809.00 | 1,693.06 | 826,392 |
| 2024-05-24 | 1,703.00 | 1,800.00 | 1,683.00 | 1,776.00 | 1,662.18 | 872,689 |
| 2024-05-23 | 1,694.00 | 1,737.00 | 1,679.00 | 1,687.00 | 1,578.88 | 222,522 |
| 2024-05-22 | 1,696.00 | 1,697.00 | 1,660.00 | 1,688.00 | 1,579.82 | 302,961 |
| 2024-05-21 | 1,680.00 | 1,716.00 | 1,674.00 | 1,697.00 | 1,588.24 | 185,923 |
| 2024-05-20 | 1,719.00 | 1,719.00 | 1,677.00 | 1,688.00 | 1,579.82 | 239,405 |
| 2024-05-17 | 1,739.00 | 1,749.00 | 1,713.00 | 1,716.00 | 1,606.02 | 208,537 |
| 2024-05-16 | 1,695.00 | 1,757.00 | 1,695.00 | 1,739.00 | 1,627.55 | 408,067 |
| 2024-05-14 | 1,668.00 | 1,703.00 | 1,660.00 | 1,690.00 | 1,581.69 | 189,641 |
| 2024-05-13 | 1,674.00 | 1,688.00 | 1,666.00 | 1,669.00 | 1,562.03 | 147,642 |
| 2024-05-10 | 1,709.00 | 1,709.00 | 1,665.00 | 1,679.00 | 1,571.39 | 328,279 |
| 2024-05-09 | 1,722.00 | 1,722.00 | 1,685.00 | 1,689.00 | 1,580.75 | 163,564 |
| 2024-05-08 | 1,700.00 | 1,710.00 | 1,694.00 | 1,702.00 | 1,592.92 | 136,279 |
| 2024-05-07 | 1,710.00 | 1,727.00 | 1,690.00 | 1,698.00 | 1,589.18 | 198,950 |
| 2024-05-03 | 1,715.00 | 1,730.00 | 1,702.00 | 1,704.00 | 1,594.79 | 130,032 |
| 2024-05-02 | 1,712.00 | 1,752.00 | 1,700.00 | 1,720.00 | 1,609.77 | 274,040 |
| 2024-04-30 | 1,726.00 | 1,734.00 | 1,701.00 | 1,712.00 | 1,602.28 | 145,273 |
| 2024-04-29 | 1,710.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,614.45 | 87,034 |
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.