Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,050.00 | 1,055.00 | 1,000.00 | 1,000.00 | 891.24 | 777,056 |
| 2022-11-10 | 949.00 | 1,015.00 | 931.00 | 1,010.00 | 900.15 | 1,151,188 |
| 2022-11-09 | 918.00 | 955.00 | 916.00 | 955.00 | 851.13 | 393,196 |
| 2022-11-08 | 909.00 | 925.00 | 906.00 | 917.00 | 817.27 | 213,675 |
| 2022-11-07 | 888.00 | 918.00 | 885.00 | 900.00 | 802.12 | 173,635 |
| 2022-11-04 | 888.00 | 897.00 | 870.00 | 881.00 | 785.18 | 136,729 |
| 2022-11-03 | 903.00 | 905.00 | 875.00 | 889.00 | 792.31 | 131,090 |
| 2022-11-02 | 905.00 | 924.00 | 888.00 | 912.00 | 812.81 | 168,918 |
| 2022-11-01 | 920.00 | 925.00 | 898.00 | 916.00 | 816.38 | 142,900 |
| 2022-10-31 | 900.00 | 902.00 | 877.00 | 893.00 | 795.88 | 174,961 |
| 2022-10-28 | 898.00 | 987.00 | 869.00 | 869.00 | 774.49 | 1,779,489 |
| 2022-10-27 | 896.00 | 909.00 | 891.00 | 898.00 | 800.33 | 74,441 |
| 2022-10-26 | 895.00 | 906.00 | 882.00 | 896.00 | 798.55 | 115,141 |
| 2022-10-25 | 882.00 | 910.00 | 881.00 | 895.00 | 797.66 | 153,561 |
| 2022-10-24 | 878.00 | 918.00 | 878.00 | 878.00 | 782.51 | 141,273 |
| 2022-10-21 | 883.00 | 885.00 | 870.00 | 878.00 | 782.51 | 58,334 |
| 2022-10-20 | 879.00 | 897.00 | 875.00 | 890.00 | 793.20 | 79,777 |
| 2022-10-19 | 892.00 | 892.00 | 879.00 | 879.00 | 783.40 | 104,006 |
| 2022-10-18 | 874.00 | 900.00 | 871.00 | 892.00 | 794.99 | 102,554 |
| 2022-10-17 | 857.00 | 879.00 | 830.00 | 874.00 | 778.94 | 93,581 |
| 2022-10-14 | 839.00 | 879.00 | 836.00 | 860.00 | 766.47 | 153,131 |
| 2022-10-13 | 903.00 | 915.00 | 830.00 | 831.00 | 740.62 | 481,258 |
| 2022-10-12 | 951.00 | 954.00 | 903.00 | 918.00 | 818.16 | 369,129 |
| 2022-10-11 | 991.00 | 994.00 | 950.00 | 975.00 | 868.96 | 371,991 |
| 2022-10-07 | 971.00 | 1,015.00 | 950.00 | 990.00 | 882.33 | 767,034 |
| 2022-10-06 | 954.00 | 980.00 | 949.00 | 980.00 | 873.41 | 373,547 |
| 2022-10-05 | 970.00 | 980.00 | 939.00 | 955.00 | 851.13 | 294,697 |
| 2022-10-04 | 974.00 | 979.00 | 946.00 | 970.00 | 864.50 | 304,851 |
| 2022-09-30 | 897.00 | 995.00 | 897.00 | 957.00 | 852.92 | 812,250 |
| 2022-09-29 | 914.00 | 965.00 | 914.00 | 949.00 | 845.79 | 549,826 |
| 2022-09-28 | 914.00 | 942.00 | 888.00 | 922.00 | 821.72 | 214,394 |
| 2022-09-27 | 888.00 | 920.00 | 886.00 | 914.00 | 814.59 | 232,570 |
| 2022-09-26 | 916.00 | 917.00 | 883.00 | 888.00 | 791.42 | 433,470 |
| 2022-09-23 | 922.00 | 937.00 | 908.00 | 921.00 | 820.83 | 126,989 |
| 2022-09-22 | 925.00 | 942.00 | 920.00 | 939.00 | 836.87 | 112,790 |
| 2022-09-21 | 914.00 | 934.00 | 908.00 | 934.00 | 832.42 | 151,472 |
| 2022-09-20 | 905.00 | 916.00 | 904.00 | 910.00 | 811.03 | 87,234 |
| 2022-09-19 | 928.00 | 928.00 | 900.00 | 907.00 | 808.35 | 132,911 |
| 2022-09-16 | 937.00 | 937.00 | 918.00 | 931.00 | 829.74 | 92,688 |
| 2022-09-15 | 940.00 | 960.00 | 935.00 | 941.00 | 838.66 | 111,358 |
| 2022-09-14 | 941.00 | 944.00 | 924.00 | 940.00 | 837.77 | 109,293 |
| 2022-09-13 | 944.00 | 953.00 | 937.00 | 944.00 | 841.33 | 166,360 |
| 2022-09-08 | 941.00 | 950.00 | 929.00 | 934.00 | 832.42 | 95,364 |
| 2022-09-07 | 945.00 | 960.00 | 912.00 | 943.00 | 840.44 | 200,059 |
| 2022-09-06 | 924.00 | 945.00 | 924.00 | 943.00 | 840.44 | 104,712 |
| 2022-09-05 | 935.00 | 946.00 | 928.00 | 929.00 | 827.96 | 127,289 |
| 2022-09-02 | 918.00 | 934.00 | 909.00 | 931.00 | 829.74 | 160,174 |
| 2022-09-01 | 918.00 | 937.00 | 902.00 | 918.00 | 818.16 | 140,391 |
| 2022-08-31 | 920.00 | 924.00 | 888.00 | 918.00 | 818.16 | 177,092 |
| 2022-08-30 | 873.00 | 930.00 | 869.00 | 887.00 | 790.53 | 153,883 |
| 2022-08-29 | 919.00 | 919.00 | 849.00 | 887.00 | 790.53 | 115,570 |
| 2022-08-26 | 923.00 | 938.00 | 916.00 | 921.00 | 820.83 | 97,147 |
| 2022-08-25 | 920.00 | 930.00 | 918.00 | 923.00 | 822.61 | 52,441 |
| 2022-08-24 | 909.00 | 913.00 | 897.00 | 910.00 | 811.03 | 108,392 |
| 2022-08-23 | 915.00 | 917.00 | 899.00 | 913.00 | 813.70 | 85,902 |
| 2022-08-22 | 936.00 | 943.00 | 920.00 | 928.00 | 827.07 | 47,877 |
| 2022-08-19 | 997.00 | 997.00 | 930.00 | 945.00 | 842.22 | 231,141 |
| 2022-08-18 | 913.00 | 960.00 | 901.00 | 954.00 | 850.24 | 316,495 |
| 2022-08-17 | 926.00 | 928.00 | 895.00 | 914.00 | 814.59 | 137,191 |
| 2022-08-16 | 918.00 | 927.00 | 908.00 | 924.00 | 823.51 | 37,281 |
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.