Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,546.00 | 1,597.00 | 1,534.00 | 1,576.00 | 1,434.61 | 227,354 |
| 2023-11-01 | 1,525.00 | 1,564.00 | 1,518.00 | 1,528.00 | 1,390.91 | 272,768 |
| 2023-10-31 | 1,610.00 | 1,610.00 | 1,511.00 | 1,524.00 | 1,387.27 | 532,570 |
| 2023-10-30 | 1,600.00 | 1,638.00 | 1,553.00 | 1,578.00 | 1,436.43 | 325,942 |
| 2023-10-27 | 1,585.00 | 1,639.00 | 1,555.00 | 1,600.00 | 1,456.45 | 414,960 |
| 2023-10-26 | 1,630.00 | 1,630.00 | 1,541.00 | 1,561.00 | 1,420.95 | 522,111 |
| 2023-10-25 | 1,642.00 | 1,669.00 | 1,623.00 | 1,648.00 | 1,500.15 | 372,680 |
| 2023-10-24 | 1,608.00 | 1,643.00 | 1,558.00 | 1,640.00 | 1,492.86 | 329,122 |
| 2023-10-23 | 1,620.00 | 1,643.00 | 1,600.00 | 1,608.00 | 1,463.73 | 395,528 |
| 2023-10-20 | 1,694.00 | 1,705.00 | 1,605.00 | 1,635.00 | 1,488.31 | 654,608 |
| 2023-10-19 | 1,800.00 | 1,800.00 | 1,687.00 | 1,705.00 | 1,552.03 | 657,358 |
| 2023-10-18 | 1,750.00 | 1,840.00 | 1,700.00 | 1,802.00 | 1,640.33 | 871,866 |
| 2023-10-17 | 1,741.00 | 1,794.00 | 1,731.00 | 1,733.00 | 1,577.52 | 475,639 |
| 2023-10-16 | 1,662.00 | 1,810.00 | 1,660.00 | 1,735.00 | 1,579.34 | 1,108,999 |
| 2023-10-13 | 1,721.00 | 1,721.00 | 1,652.00 | 1,662.00 | 1,512.89 | 339,299 |
| 2023-10-12 | 1,637.00 | 1,735.00 | 1,634.00 | 1,730.00 | 1,574.79 | 478,785 |
| 2023-10-11 | 1,601.00 | 1,651.00 | 1,600.00 | 1,628.00 | 1,481.94 | 334,855 |
| 2023-10-10 | 1,638.00 | 1,652.00 | 1,572.00 | 1,579.00 | 1,437.34 | 447,666 |
| 2023-10-06 | 1,595.00 | 1,666.00 | 1,590.00 | 1,646.00 | 1,498.33 | 306,708 |
| 2023-10-05 | 1,600.00 | 1,650.00 | 1,570.00 | 1,595.00 | 1,451.90 | 324,598 |
| 2023-10-04 | 1,691.00 | 1,691.00 | 1,579.00 | 1,597.00 | 1,453.72 | 523,315 |
| 2023-09-27 | 1,651.00 | 1,691.00 | 1,651.00 | 1,691.00 | 1,539.29 | 295,892 |
| 2023-09-26 | 1,720.00 | 1,730.00 | 1,656.00 | 1,670.00 | 1,520.17 | 462,295 |
| 2023-09-25 | 1,760.00 | 1,763.00 | 1,707.00 | 1,719.00 | 1,564.78 | 305,124 |
| 2023-09-22 | 1,775.00 | 1,783.00 | 1,722.00 | 1,745.00 | 1,588.44 | 458,197 |
| 2023-09-21 | 1,815.00 | 1,827.00 | 1,757.00 | 1,777.00 | 1,617.57 | 626,469 |
| 2023-09-20 | 1,812.00 | 1,844.00 | 1,794.00 | 1,819.00 | 1,655.80 | 485,378 |
| 2023-09-19 | 1,880.00 | 1,880.00 | 1,810.00 | 1,812.00 | 1,649.43 | 631,457 |
| 2023-09-18 | 1,941.00 | 1,941.00 | 1,859.00 | 1,863.00 | 1,695.86 | 582,283 |
| 2023-09-15 | 1,917.00 | 1,952.00 | 1,896.00 | 1,934.00 | 1,760.49 | 357,023 |
| 2023-09-14 | 1,913.00 | 1,930.00 | 1,897.00 | 1,910.00 | 1,738.64 | 381,652 |
| 2023-09-13 | 1,889.00 | 1,986.00 | 1,889.00 | 1,925.00 | 1,752.29 | 663,803 |
| 2023-09-12 | 1,956.00 | 1,971.00 | 1,902.00 | 1,906.00 | 1,735.00 | 380,487 |
| 2023-09-11 | 1,913.00 | 1,957.00 | 1,900.00 | 1,939.00 | 1,765.04 | 487,904 |
| 2023-09-08 | 1,955.00 | 1,974.00 | 1,896.00 | 1,913.00 | 1,741.37 | 732,605 |
| 2023-09-07 | 2,050.00 | 2,050.00 | 1,910.00 | 1,955.00 | 1,779.60 | 1,412,878 |
| 2023-09-06 | 2,065.00 | 2,130.00 | 2,035.00 | 2,050.00 | 1,866.08 | 589,872 |
| 2023-09-05 | 2,050.00 | 2,070.00 | 2,025.00 | 2,065.00 | 1,879.73 | 321,701 |
| 2023-09-04 | 2,040.00 | 2,110.00 | 2,020.00 | 2,045.00 | 1,861.53 | 383,858 |
| 2023-09-01 | 2,100.00 | 2,120.00 | 2,010.00 | 2,065.00 | 1,879.73 | 724,146 |
| 2023-08-31 | 2,185.00 | 2,190.00 | 2,095.00 | 2,100.00 | 1,911.59 | 484,756 |
| 2023-08-30 | 2,080.00 | 2,195.00 | 2,080.00 | 2,165.00 | 1,970.76 | 829,570 |
| 2023-08-29 | 2,065.00 | 2,130.00 | 2,030.00 | 2,080.00 | 1,893.39 | 553,601 |
| 2023-08-28 | 2,055.00 | 2,090.00 | 2,000.00 | 2,065.00 | 1,879.73 | 574,695 |
| 2023-08-25 | 2,105.00 | 2,175.00 | 2,045.00 | 2,050.00 | 1,866.08 | 630,332 |
| 2023-08-24 | 2,110.00 | 2,190.00 | 2,065.00 | 2,140.00 | 1,948.01 | 841,162 |
| 2023-08-23 | 2,090.00 | 2,120.00 | 2,055.00 | 2,065.00 | 1,879.73 | 694,225 |
| 2023-08-22 | 2,170.00 | 2,195.00 | 2,070.00 | 2,095.00 | 1,907.04 | 771,818 |
| 2023-08-21 | 2,170.00 | 2,195.00 | 2,045.00 | 2,155.00 | 1,961.66 | 813,392 |
| 2023-08-18 | 2,085.00 | 2,185.00 | 2,060.00 | 2,135.00 | 1,943.45 | 1,194,263 |
| 2023-08-17 | 2,120.00 | 2,185.00 | 2,070.00 | 2,105.00 | 1,916.15 | 1,309,298 |
| 2023-08-16 | 2,255.00 | 2,320.00 | 2,120.00 | 2,165.00 | 1,970.76 | 2,845,702 |
| 2023-08-14 | 2,500.00 | 2,560.00 | 2,360.00 | 2,400.00 | 2,184.68 | 1,305,082 |
| 2023-08-11 | 2,435.00 | 2,570.00 | 2,430.00 | 2,525.00 | 2,298.46 | 1,034,371 |
| 2023-08-10 | 2,470.00 | 2,470.00 | 2,400.00 | 2,435.00 | 2,216.54 | 1,039,301 |
| 2023-08-09 | 2,475.00 | 2,540.00 | 2,410.00 | 2,500.00 | 2,275.71 | 987,123 |
| 2023-08-08 | 2,580.00 | 2,675.00 | 2,470.00 | 2,510.00 | 2,284.81 | 1,351,485 |
| 2023-08-07 | 2,790.00 | 2,790.00 | 2,545.00 | 2,590.00 | 2,357.63 | 1,872,588 |
| 2023-08-04 | 2,875.00 | 2,880.00 | 2,745.00 | 2,810.00 | 2,557.89 | 1,018,124 |
| 2023-08-03 | 2,940.00 | 3,030.00 | 2,800.00 | 2,845.00 | 2,589.75 | 1,813,395 |
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.