Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3,280.00 | 3,375.00 | 2,960.00 | 2,975.00 | 2,708.09 | 3,022,372 |
| 2023-08-01 | 2,940.00 | 3,385.00 | 2,855.00 | 3,275.00 | 2,981.18 | 5,352,589 |
| 2023-07-31 | 2,890.00 | 2,950.00 | 2,760.00 | 2,895.00 | 2,635.27 | 1,629,212 |
| 2023-07-28 | 2,660.00 | 2,955.00 | 2,620.00 | 2,880.00 | 2,621.61 | 2,765,577 |
| 2023-07-27 | 2,635.00 | 2,850.00 | 2,600.00 | 2,665.00 | 2,425.90 | 2,253,839 |
| 2023-07-26 | 2,825.00 | 2,830.00 | 2,500.00 | 2,635.00 | 2,398.60 | 4,097,148 |
| 2023-07-25 | 2,800.00 | 2,965.00 | 2,735.00 | 2,815.00 | 2,562.45 | 3,645,664 |
| 2023-07-24 | 2,920.00 | 2,975.00 | 2,775.00 | 2,810.00 | 2,557.89 | 3,136,476 |
| 2023-07-21 | 2,970.00 | 3,060.00 | 2,820.00 | 2,920.00 | 2,658.03 | 4,164,911 |
| 2023-07-20 | 3,175.00 | 3,335.00 | 3,015.00 | 3,050.00 | 2,776.36 | 3,252,248 |
| 2023-07-19 | 3,325.00 | 3,340.00 | 3,150.00 | 3,245.00 | 2,953.87 | 2,487,805 |
| 2023-07-18 | 3,565.00 | 3,600.00 | 3,135.00 | 3,295.00 | 2,999.38 | 5,315,548 |
| 2023-07-17 | 3,755.00 | 3,840.00 | 3,500.00 | 3,635.00 | 3,308.88 | 2,632,472 |
| 2023-07-14 | 3,520.00 | 3,965.00 | 3,490.00 | 3,715.00 | 3,381.70 | 6,140,854 |
| 2023-07-13 | 3,850.00 | 3,875.00 | 3,470.00 | 3,480.00 | 3,167.78 | 5,135,338 |
| 2023-07-12 | 4,070.00 | 4,250.00 | 3,925.00 | 3,925.00 | 3,572.86 | 3,957,122 |
| 2023-07-11 | 3,850.00 | 4,150.00 | 3,470.00 | 3,995.00 | 3,636.58 | 7,960,985 |
| 2023-07-10 | 3,485.00 | 3,740.00 | 3,445.00 | 3,735.00 | 3,399.91 | 4,386,432 |
| 2023-07-07 | 3,340.00 | 3,585.00 | 3,340.00 | 3,520.00 | 3,204.20 | 3,619,921 |
| 2023-07-06 | 3,175.00 | 3,355.00 | 3,105.00 | 3,355.00 | 3,054.00 | 3,484,372 |
| 2023-07-05 | 3,180.00 | 3,295.00 | 3,020.00 | 3,145.00 | 2,862.84 | 4,991,737 |
| 2023-07-04 | 2,855.00 | 3,160.00 | 2,750.00 | 3,150.00 | 2,867.39 | 4,644,671 |
| 2023-07-03 | 2,750.00 | 2,955.00 | 2,735.00 | 2,825.00 | 2,571.55 | 3,398,835 |
| 2023-06-30 | 2,720.00 | 2,880.00 | 2,510.00 | 2,745.00 | 2,498.73 | 3,985,889 |
| 2023-06-29 | 2,650.00 | 2,760.00 | 2,565.00 | 2,720.00 | 2,475.97 | 2,622,923 |
| 2023-06-28 | 2,500.00 | 2,780.00 | 2,480.00 | 2,630.00 | 2,394.04 | 4,136,281 |
| 2023-06-27 | 2,440.00 | 2,555.00 | 2,350.00 | 2,555.00 | 2,325.77 | 3,261,698 |
| 2023-06-26 | 2,050.00 | 2,640.00 | 2,040.00 | 2,505.00 | 2,280.26 | 14,134,990 |
| 2023-06-23 | 2,030.00 | 2,105.00 | 2,005.00 | 2,045.00 | 1,861.53 | 1,309,679 |
| 2023-06-22 | 2,115.00 | 2,115.00 | 1,910.00 | 2,045.00 | 1,861.53 | 2,416,267 |
| 2023-06-21 | 2,200.00 | 2,290.00 | 2,120.00 | 2,160.00 | 1,966.21 | 2,740,497 |
| 2023-06-20 | 2,180.00 | 2,295.00 | 2,075.00 | 2,155.00 | 1,961.66 | 2,697,844 |
| 2023-06-19 | 2,165.00 | 2,165.00 | 2,055.00 | 2,145.00 | 1,952.56 | 1,748,104 |
| 2023-06-16 | 1,965.00 | 2,240.00 | 1,909.00 | 2,180.00 | 1,984.42 | 6,165,245 |
| 2023-06-15 | 2,135.00 | 2,135.00 | 1,850.00 | 1,931.00 | 1,757.76 | 5,620,138 |
| 2023-06-14 | 2,070.00 | 2,240.00 | 2,000.00 | 2,180.00 | 1,984.42 | 4,828,728 |
| 2023-06-13 | 1,975.00 | 2,015.00 | 1,933.00 | 2,015.00 | 1,834.22 | 2,892,068 |
| 2023-06-12 | 1,904.00 | 1,976.00 | 1,876.00 | 1,956.00 | 1,780.51 | 4,585,420 |
| 2023-06-09 | 1,700.00 | 1,953.00 | 1,686.00 | 1,885.00 | 1,715.88 | 8,041,695 |
| 2023-06-08 | 1,614.00 | 1,762.00 | 1,599.00 | 1,697.00 | 1,544.75 | 5,442,408 |
| 2023-06-07 | 1,435.00 | 1,661.00 | 1,403.00 | 1,613.00 | 1,468.29 | 9,769,260 |
| 2023-06-05 | 1,402.00 | 1,456.00 | 1,387.00 | 1,400.00 | 1,274.40 | 2,799,875 |
| 2023-06-02 | 1,218.00 | 1,516.00 | 1,185.00 | 1,413.00 | 1,286.23 | 13,446,490 |
| 2023-06-01 | 1,250.00 | 1,251.00 | 1,194.00 | 1,206.00 | 1,097.80 | 1,242,383 |
| 2023-05-31 | 1,178.00 | 1,260.00 | 1,178.00 | 1,249.00 | 1,136.94 | 3,186,193 |
| 2023-05-30 | 1,170.00 | 1,223.00 | 1,120.00 | 1,173.00 | 1,067.76 | 1,453,745 |
| 2023-05-26 | 1,181.00 | 1,192.00 | 1,152.00 | 1,170.00 | 1,065.03 | 472,886 |
| 2023-05-25 | 1,148.00 | 1,197.00 | 1,140.00 | 1,180.00 | 1,074.13 | 850,006 |
| 2023-05-24 | 1,110.00 | 1,143.00 | 1,101.00 | 1,140.00 | 1,037.72 | 607,974 |
| 2023-05-23 | 1,141.00 | 1,149.00 | 1,101.00 | 1,108.00 | 1,008.59 | 467,237 |
| 2023-05-22 | 1,144.00 | 1,144.00 | 1,116.00 | 1,129.00 | 1,027.71 | 446,483 |
| 2023-05-19 | 1,175.00 | 1,216.00 | 1,131.00 | 1,144.00 | 1,041.36 | 763,912 |
| 2023-05-18 | 1,155.00 | 1,218.00 | 1,130.00 | 1,169.00 | 1,064.12 | 1,781,083 |
| 2023-05-17 | 1,080.00 | 1,126.00 | 1,071.00 | 1,125.00 | 1,024.07 | 739,863 |
| 2023-05-16 | 1,130.00 | 1,138.00 | 1,065.00 | 1,090.00 | 992.21 | 693,217 |
| 2023-05-15 | 1,131.00 | 1,138.00 | 1,102.00 | 1,125.00 | 1,024.07 | 394,808 |
| 2023-05-12 | 1,080.00 | 1,136.00 | 1,070.00 | 1,130.00 | 1,028.62 | 1,114,616 |
| 2023-05-11 | 1,090.00 | 1,095.00 | 1,071.00 | 1,081.00 | 984.02 | 379,683 |
| 2023-05-10 | 1,055.00 | 1,107.00 | 1,035.00 | 1,100.00 | 1,001.31 | 1,511,419 |
| 2023-05-09 | 1,050.00 | 1,068.00 | 1,010.00 | 1,045.00 | 951.25 | 638,517 |
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.