Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,062.00 | 1,067.00 | 1,052.00 | 1,059.00 | 943.82 | 266,738 |
| 2023-02-07 | 1,057.00 | 1,059.00 | 1,050.00 | 1,052.00 | 937.58 | 126,511 |
| 2023-02-06 | 1,059.00 | 1,064.00 | 1,044.00 | 1,057.00 | 942.04 | 262,848 |
| 2023-02-03 | 1,059.00 | 1,069.00 | 1,043.00 | 1,059.00 | 943.82 | 233,448 |
| 2023-02-02 | 1,054.00 | 1,067.00 | 1,046.00 | 1,058.00 | 942.93 | 294,534 |
| 2023-02-01 | 1,041.00 | 1,074.00 | 1,040.00 | 1,046.00 | 932.24 | 360,609 |
| 2023-01-31 | 1,018.00 | 1,038.00 | 1,008.00 | 1,038.00 | 925.11 | 232,706 |
| 2023-01-30 | 1,018.00 | 1,028.00 | 1,004.00 | 1,018.00 | 907.28 | 185,184 |
| 2023-01-27 | 1,013.00 | 1,034.00 | 1,012.00 | 1,018.00 | 907.28 | 187,362 |
| 2023-01-26 | 1,010.00 | 1,015.00 | 1,001.00 | 1,010.00 | 900.15 | 272,336 |
| 2023-01-25 | 1,015.00 | 1,015.00 | 1,003.00 | 1,005.00 | 895.70 | 218,627 |
| 2023-01-20 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 895.70 | 65,371 |
| 2023-01-19 | 1,000.00 | 1,010.00 | 993.00 | 1,005.00 | 895.70 | 155,509 |
| 2023-01-18 | 1,025.00 | 1,025.00 | 999.00 | 1,000.00 | 891.24 | 207,014 |
| 2023-01-17 | 1,035.00 | 1,040.00 | 1,020.00 | 1,025.00 | 913.52 | 177,196 |
| 2023-01-16 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 922.43 | 153,391 |
| 2023-01-13 | 1,010.00 | 1,025.00 | 1,005.00 | 1,020.00 | 909.06 | 162,565 |
| 2023-01-12 | 1,015.00 | 1,020.00 | 998.00 | 1,010.00 | 900.15 | 282,532 |
| 2023-01-11 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 904.61 | 119,862 |
| 2023-01-10 | 1,010.00 | 1,015.00 | 999.00 | 999.00 | 890.35 | 94,427 |
| 2023-01-09 | 982.00 | 1,005.00 | 982.00 | 1,005.00 | 895.70 | 217,601 |
| 2023-01-06 | 976.00 | 982.00 | 962.00 | 981.00 | 874.31 | 111,980 |
| 2023-01-05 | 999.00 | 1,015.00 | 962.00 | 976.00 | 869.85 | 410,142 |
| 2023-01-04 | 999.00 | 1,005.00 | 986.00 | 989.00 | 881.44 | 210,182 |
| 2023-01-03 | 1,010.00 | 1,020.00 | 990.00 | 1,000.00 | 891.24 | 286,086 |
| 2023-01-02 | 1,000.00 | 1,030.00 | 1,000.00 | 1,020.00 | 909.06 | 219,780 |
| 2022-12-29 | 1,025.00 | 1,035.00 | 999.00 | 1,000.00 | 891.24 | 217,585 |
| 2022-12-28 | 1,015.00 | 1,045.00 | 1,005.00 | 1,045.00 | 931.35 | 216,014 |
| 2022-12-27 | 996.00 | 1,020.00 | 996.00 | 1,010.00 | 900.15 | 135,221 |
| 2022-12-26 | 1,025.00 | 1,025.00 | 996.00 | 999.00 | 890.35 | 368,026 |
| 2022-12-23 | 1,060.00 | 1,060.00 | 1,015.00 | 1,025.00 | 913.52 | 237,697 |
| 2022-12-22 | 1,060.00 | 1,060.00 | 1,045.00 | 1,055.00 | 940.26 | 128,298 |
| 2022-12-21 | 1,040.00 | 1,065.00 | 1,040.00 | 1,050.00 | 935.80 | 170,743 |
| 2022-12-20 | 1,055.00 | 1,070.00 | 1,035.00 | 1,050.00 | 935.80 | 247,717 |
| 2022-12-19 | 1,050.00 | 1,080.00 | 1,035.00 | 1,055.00 | 940.26 | 188,613 |
| 2022-12-16 | 1,055.00 | 1,075.00 | 1,030.00 | 1,065.00 | 949.17 | 244,863 |
| 2022-12-15 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 944.71 | 163,059 |
| 2022-12-14 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 935.80 | 185,402 |
| 2022-12-13 | 1,045.00 | 1,070.00 | 1,030.00 | 1,045.00 | 931.35 | 182,872 |
| 2022-12-12 | 1,055.00 | 1,095.00 | 1,045.00 | 1,050.00 | 935.80 | 474,860 |
| 2022-12-09 | 1,010.00 | 1,045.00 | 999.00 | 1,045.00 | 931.35 | 309,491 |
| 2022-12-08 | 1,045.00 | 1,045.00 | 999.00 | 1,010.00 | 900.15 | 540,449 |
| 2022-12-07 | 1,055.00 | 1,065.00 | 1,020.00 | 1,055.00 | 940.26 | 438,541 |
| 2022-12-06 | 1,085.00 | 1,090.00 | 1,060.00 | 1,070.00 | 953.63 | 358,247 |
| 2022-12-05 | 1,085.00 | 1,115.00 | 1,080.00 | 1,085.00 | 966.99 | 357,314 |
| 2022-12-02 | 1,095.00 | 1,125.00 | 1,080.00 | 1,095.00 | 975.91 | 374,621 |
| 2022-12-01 | 1,110.00 | 1,110.00 | 1,075.00 | 1,090.00 | 971.45 | 296,277 |
| 2022-11-30 | 1,075.00 | 1,105.00 | 1,065.00 | 1,095.00 | 975.91 | 469,499 |
| 2022-11-29 | 1,075.00 | 1,090.00 | 1,055.00 | 1,065.00 | 949.17 | 425,702 |
| 2022-11-28 | 1,115.00 | 1,115.00 | 1,070.00 | 1,090.00 | 971.45 | 418,141 |
| 2022-11-25 | 1,110.00 | 1,175.00 | 1,080.00 | 1,115.00 | 993.73 | 2,223,237 |
| 2022-11-24 | 1,080.00 | 1,100.00 | 1,060.00 | 1,100.00 | 980.36 | 276,428 |
| 2022-11-23 | 1,075.00 | 1,090.00 | 1,060.00 | 1,060.00 | 944.71 | 293,160 |
| 2022-11-22 | 1,065.00 | 1,095.00 | 1,065.00 | 1,070.00 | 953.63 | 257,880 |
| 2022-11-21 | 1,120.00 | 1,125.00 | 1,065.00 | 1,080.00 | 962.54 | 528,063 |
| 2022-11-18 | 1,085.00 | 1,120.00 | 1,070.00 | 1,115.00 | 993.73 | 734,969 |
| 2022-11-17 | 1,090.00 | 1,095.00 | 1,050.00 | 1,085.00 | 966.99 | 509,061 |
| 2022-11-16 | 1,090.00 | 1,105.00 | 1,040.00 | 1,085.00 | 966.99 | 773,623 |
| 2022-11-15 | 1,075.00 | 1,115.00 | 1,055.00 | 1,090.00 | 971.45 | 1,741,217 |
| 2022-11-14 | 1,015.00 | 1,070.00 | 1,000.00 | 1,050.00 | 935.80 | 1,481,610 |
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.