Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,044.00 | 1,055.00 | 1,026.00 | 1,043.00 | 949.43 | 387,338 |
| 2023-05-04 | 1,025.00 | 1,055.00 | 1,018.00 | 1,055.00 | 960.35 | 1,016,286 |
| 2023-05-03 | 939.00 | 1,025.00 | 939.00 | 1,024.00 | 932.13 | 2,065,299 |
| 2023-05-02 | 931.00 | 950.00 | 924.00 | 940.00 | 855.67 | 271,993 |
| 2023-04-28 | 974.00 | 974.00 | 916.00 | 931.00 | 847.47 | 391,028 |
| 2023-04-27 | 931.00 | 943.00 | 928.00 | 939.00 | 854.76 | 97,399 |
| 2023-04-26 | 934.00 | 949.00 | 932.00 | 936.00 | 852.02 | 209,263 |
| 2023-04-25 | 928.00 | 945.00 | 928.00 | 940.00 | 855.67 | 195,854 |
| 2023-04-24 | 921.00 | 941.00 | 921.00 | 935.00 | 851.11 | 200,798 |
| 2023-04-21 | 935.00 | 943.00 | 918.00 | 926.00 | 842.92 | 325,950 |
| 2023-04-20 | 946.00 | 955.00 | 936.00 | 949.00 | 863.86 | 273,030 |
| 2023-04-19 | 936.00 | 955.00 | 931.00 | 946.00 | 861.13 | 291,734 |
| 2023-04-18 | 955.00 | 956.00 | 932.00 | 936.00 | 852.02 | 231,212 |
| 2023-04-17 | 942.00 | 957.00 | 936.00 | 957.00 | 871.14 | 238,247 |
| 2023-04-14 | 952.00 | 963.00 | 939.00 | 942.00 | 857.49 | 398,297 |
| 2023-04-13 | 977.00 | 977.00 | 949.00 | 960.00 | 873.87 | 235,811 |
| 2023-04-12 | 951.00 | 997.00 | 951.00 | 978.00 | 890.26 | 536,729 |
| 2023-04-11 | 915.00 | 957.00 | 915.00 | 946.00 | 861.13 | 288,630 |
| 2023-04-10 | 930.00 | 930.00 | 916.00 | 925.00 | 842.01 | 233,916 |
| 2023-04-07 | 917.00 | 934.00 | 914.00 | 934.00 | 850.20 | 143,226 |
| 2023-04-06 | 938.00 | 938.00 | 915.00 | 918.00 | 835.64 | 221,907 |
| 2023-04-05 | 947.00 | 952.00 | 890.00 | 938.00 | 853.85 | 329,925 |
| 2023-04-04 | 934.00 | 966.00 | 930.00 | 955.00 | 869.32 | 308,052 |
| 2023-04-03 | 942.00 | 956.00 | 924.00 | 935.00 | 851.11 | 324,281 |
| 2023-03-31 | 976.00 | 976.00 | 940.00 | 943.00 | 858.40 | 269,442 |
| 2023-03-30 | 956.00 | 990.00 | 956.00 | 981.00 | 892.99 | 242,182 |
| 2023-03-29 | 914.00 | 996.00 | 914.00 | 956.00 | 852.02 | 991,720 |
| 2023-03-28 | 913.00 | 925.00 | 913.00 | 913.00 | 813.70 | 207,336 |
| 2023-03-27 | 923.00 | 929.00 | 913.00 | 913.00 | 813.70 | 132,981 |
| 2023-03-24 | 911.00 | 925.00 | 908.00 | 923.00 | 822.61 | 75,725 |
| 2023-03-23 | 920.00 | 923.00 | 905.00 | 911.00 | 811.92 | 214,136 |
| 2023-03-22 | 920.00 | 929.00 | 914.00 | 924.00 | 823.51 | 177,747 |
| 2023-03-21 | 929.00 | 935.00 | 918.00 | 920.00 | 819.94 | 161,661 |
| 2023-03-20 | 929.00 | 939.00 | 924.00 | 929.00 | 827.96 | 127,618 |
| 2023-03-17 | 919.00 | 944.00 | 919.00 | 924.00 | 823.51 | 138,552 |
| 2023-03-16 | 931.00 | 931.00 | 915.00 | 921.00 | 820.83 | 101,564 |
| 2023-03-15 | 921.00 | 942.00 | 920.00 | 931.00 | 829.74 | 109,402 |
| 2023-03-14 | 960.00 | 960.00 | 919.00 | 921.00 | 820.83 | 310,492 |
| 2023-03-13 | 955.00 | 971.00 | 942.00 | 967.00 | 861.83 | 187,627 |
| 2023-03-10 | 981.00 | 985.00 | 967.00 | 976.00 | 869.85 | 195,859 |
| 2023-03-09 | 976.00 | 989.00 | 968.00 | 988.00 | 880.54 | 191,947 |
| 2023-03-08 | 988.00 | 988.00 | 971.00 | 980.00 | 873.41 | 192,123 |
| 2023-03-07 | 986.00 | 992.00 | 982.00 | 990.00 | 882.33 | 96,666 |
| 2023-03-06 | 1,001.00 | 1,002.00 | 988.00 | 989.00 | 881.44 | 243,627 |
| 2023-03-03 | 996.00 | 1,018.00 | 996.00 | 1,002.00 | 893.02 | 115,941 |
| 2023-03-02 | 1,011.00 | 1,011.00 | 990.00 | 996.00 | 887.67 | 140,000 |
| 2023-02-28 | 973.00 | 1,009.00 | 973.00 | 1,004.00 | 894.80 | 132,800 |
| 2023-02-27 | 992.00 | 992.00 | 973.00 | 980.00 | 873.41 | 225,931 |
| 2023-02-24 | 1,013.00 | 1,018.00 | 992.00 | 997.00 | 888.57 | 232,520 |
| 2023-02-23 | 996.00 | 1,013.00 | 992.00 | 1,001.00 | 892.13 | 284,157 |
| 2023-02-22 | 1,021.00 | 1,021.00 | 992.00 | 996.00 | 887.67 | 292,997 |
| 2023-02-21 | 1,013.00 | 1,027.00 | 1,012.00 | 1,021.00 | 909.96 | 112,542 |
| 2023-02-20 | 1,013.00 | 1,018.00 | 1,000.00 | 1,013.00 | 902.83 | 182,057 |
| 2023-02-17 | 1,030.00 | 1,031.00 | 1,005.00 | 1,014.00 | 903.72 | 193,316 |
| 2023-02-16 | 1,003.00 | 1,031.00 | 1,000.00 | 1,031.00 | 918.87 | 262,628 |
| 2023-02-15 | 1,024.00 | 1,024.00 | 1,004.00 | 1,005.00 | 895.70 | 405,690 |
| 2023-02-14 | 1,050.00 | 1,056.00 | 1,012.00 | 1,024.00 | 912.63 | 615,705 |
| 2023-02-13 | 1,071.00 | 1,071.00 | 1,048.00 | 1,050.00 | 935.80 | 196,298 |
| 2023-02-10 | 1,073.00 | 1,080.00 | 1,043.00 | 1,072.00 | 955.41 | 228,232 |
| 2023-02-09 | 1,059.00 | 1,080.00 | 1,059.00 | 1,072.00 | 955.41 | 416,498 |
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.