Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,710.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,614.45 | 87,034 |
| 2024-04-26 | 1,731.00 | 1,748.00 | 1,712.00 | 1,713.00 | 1,603.21 | 145,576 |
| 2024-04-25 | 1,715.00 | 1,758.00 | 1,693.00 | 1,740.00 | 1,628.48 | 324,217 |
| 2024-04-24 | 1,695.00 | 1,711.00 | 1,668.00 | 1,695.00 | 1,586.37 | 162,768 |
| 2024-04-23 | 1,644.00 | 1,704.00 | 1,632.00 | 1,700.00 | 1,591.05 | 294,643 |
| 2024-04-22 | 1,614.00 | 1,660.00 | 1,614.00 | 1,644.00 | 1,538.64 | 118,873 |
| 2024-04-19 | 1,633.00 | 1,639.00 | 1,581.00 | 1,620.00 | 1,516.17 | 267,228 |
| 2024-04-18 | 1,610.00 | 1,645.00 | 1,602.00 | 1,630.00 | 1,525.53 | 130,623 |
| 2024-04-17 | 1,629.00 | 1,633.00 | 1,607.00 | 1,610.00 | 1,506.82 | 262,272 |
| 2024-04-16 | 1,659.00 | 1,664.00 | 1,610.00 | 1,617.00 | 1,513.37 | 259,494 |
| 2024-04-15 | 1,698.00 | 1,698.00 | 1,636.00 | 1,666.00 | 1,559.23 | 380,671 |
| 2024-04-12 | 1,720.00 | 1,722.00 | 1,695.00 | 1,698.00 | 1,589.18 | 211,886 |
| 2024-04-11 | 1,732.00 | 1,746.00 | 1,694.00 | 1,707.00 | 1,597.60 | 333,782 |
| 2024-04-09 | 1,741.00 | 1,769.00 | 1,718.00 | 1,730.00 | 1,619.12 | 329,044 |
| 2024-04-08 | 1,700.00 | 1,835.00 | 1,682.00 | 1,745.00 | 1,633.16 | 1,717,671 |
| 2024-04-05 | 1,680.00 | 1,686.00 | 1,663.00 | 1,670.00 | 1,562.97 | 192,320 |
| 2024-04-04 | 1,705.00 | 1,726.00 | 1,678.00 | 1,682.00 | 1,574.20 | 222,175 |
| 2024-04-03 | 1,691.00 | 1,725.00 | 1,690.00 | 1,700.00 | 1,591.05 | 259,844 |
| 2024-04-02 | 1,751.00 | 1,751.00 | 1,726.00 | 1,733.00 | 1,621.93 | 269,909 |
| 2024-04-01 | 1,750.00 | 1,764.00 | 1,741.00 | 1,751.00 | 1,638.78 | 198,072 |
| 2024-03-29 | 1,778.00 | 1,790.00 | 1,745.00 | 1,750.00 | 1,637.84 | 352,146 |
| 2024-03-28 | 1,836.00 | 1,840.00 | 1,773.00 | 1,776.00 | 1,662.18 | 406,407 |
| 2024-03-27 | 1,850.00 | 1,861.00 | 1,824.00 | 1,826.00 | 1,662.18 | 313,162 |
| 2024-03-26 | 1,807.00 | 1,853.00 | 1,807.00 | 1,840.00 | 1,674.92 | 381,959 |
| 2024-03-25 | 1,821.00 | 1,821.00 | 1,790.00 | 1,807.00 | 1,644.88 | 185,073 |
| 2024-03-22 | 1,835.00 | 1,835.00 | 1,798.00 | 1,804.00 | 1,642.15 | 297,861 |
| 2024-03-21 | 1,804.00 | 1,853.00 | 1,803.00 | 1,840.00 | 1,674.92 | 316,209 |
| 2024-03-20 | 1,777.00 | 1,866.00 | 1,777.00 | 1,800.00 | 1,638.51 | 551,166 |
| 2024-03-19 | 1,783.00 | 1,794.00 | 1,761.00 | 1,783.00 | 1,623.03 | 300,493 |
| 2024-03-18 | 1,789.00 | 1,822.00 | 1,766.00 | 1,780.00 | 1,620.30 | 288,137 |
| 2024-03-15 | 1,798.00 | 1,815.00 | 1,770.00 | 1,789.00 | 1,628.50 | 148,424 |
| 2024-03-14 | 1,800.00 | 1,814.00 | 1,774.00 | 1,799.00 | 1,637.60 | 127,089 |
| 2024-03-13 | 1,804.00 | 1,804.00 | 1,775.00 | 1,785.00 | 1,624.86 | 164,244 |
| 2024-03-12 | 1,803.00 | 1,804.00 | 1,780.00 | 1,802.00 | 1,640.33 | 196,046 |
| 2024-03-11 | 1,778.00 | 1,822.00 | 1,766.00 | 1,804.00 | 1,642.15 | 239,071 |
| 2024-03-08 | 1,768.00 | 1,795.00 | 1,760.00 | 1,788.00 | 1,627.59 | 210,542 |
| 2024-03-07 | 1,796.00 | 1,797.00 | 1,749.00 | 1,750.00 | 1,593.00 | 279,796 |
| 2024-03-06 | 1,798.00 | 1,810.00 | 1,785.00 | 1,796.00 | 1,634.87 | 158,791 |
| 2024-03-05 | 1,858.00 | 1,876.00 | 1,782.00 | 1,798.00 | 1,636.69 | 383,355 |
| 2024-03-04 | 1,850.00 | 1,886.00 | 1,837.00 | 1,858.00 | 1,691.31 | 284,174 |
| 2024-02-29 | 1,817.00 | 1,887.00 | 1,813.00 | 1,850.00 | 1,684.02 | 446,490 |
| 2024-02-28 | 1,792.00 | 1,828.00 | 1,780.00 | 1,812.00 | 1,649.43 | 397,961 |
| 2024-02-27 | 1,882.00 | 1,882.00 | 1,790.00 | 1,794.00 | 1,633.05 | 506,856 |
| 2024-02-26 | 1,815.00 | 1,898.00 | 1,785.00 | 1,870.00 | 1,702.23 | 605,624 |
| 2024-02-23 | 1,821.00 | 1,832.00 | 1,800.00 | 1,815.00 | 1,652.16 | 308,475 |
| 2024-02-22 | 1,835.00 | 1,867.00 | 1,817.00 | 1,821.00 | 1,657.63 | 258,724 |
| 2024-02-21 | 1,847.00 | 1,850.00 | 1,811.00 | 1,836.00 | 1,671.28 | 343,578 |
| 2024-02-20 | 1,885.00 | 1,885.00 | 1,836.00 | 1,848.00 | 1,682.20 | 388,208 |
| 2024-02-19 | 1,909.00 | 1,928.00 | 1,882.00 | 1,885.00 | 1,715.88 | 413,961 |
| 2024-02-16 | 1,966.00 | 1,966.00 | 1,797.00 | 1,909.00 | 1,737.73 | 785,588 |
| 2024-02-15 | 1,972.00 | 1,993.00 | 1,939.00 | 1,958.00 | 1,782.33 | 459,719 |
| 2024-02-14 | 1,955.00 | 1,987.00 | 1,921.00 | 1,966.00 | 1,789.62 | 470,712 |
| 2024-02-13 | 2,010.00 | 2,070.00 | 1,957.00 | 1,970.00 | 1,793.26 | 1,189,193 |
| 2024-02-08 | 1,846.00 | 1,987.00 | 1,827.00 | 1,982.00 | 1,804.18 | 2,481,520 |
| 2024-02-07 | 1,804.00 | 1,873.00 | 1,783.00 | 1,840.00 | 1,674.92 | 731,932 |
| 2024-02-06 | 1,871.00 | 1,871.00 | 1,770.00 | 1,790.00 | 1,629.41 | 514,825 |
| 2024-02-05 | 1,918.00 | 1,947.00 | 1,857.00 | 1,863.00 | 1,695.86 | 797,530 |
| 2024-02-02 | 1,802.00 | 1,916.00 | 1,776.00 | 1,897.00 | 1,726.81 | 1,669,184 |
| 2024-02-01 | 1,661.00 | 1,766.00 | 1,661.00 | 1,766.00 | 1,607.56 | 374,965 |
| 2024-01-31 | 1,707.00 | 1,721.00 | 1,657.00 | 1,684.00 | 1,532.92 | 298,824 |
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.