Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 909.00 | 918.00 | 904.00 | 918.00 | 818.16 | 47,830 |
| 2022-08-11 | 902.00 | 909.00 | 898.00 | 909.00 | 810.14 | 69,823 |
| 2022-08-10 | 908.00 | 908.00 | 876.00 | 902.00 | 803.90 | 95,119 |
| 2022-08-09 | 910.00 | 912.00 | 894.00 | 908.00 | 809.25 | 98,635 |
| 2022-08-08 | 940.00 | 940.00 | 901.00 | 912.00 | 812.81 | 71,143 |
| 2022-08-05 | 911.00 | 919.00 | 900.00 | 909.00 | 810.14 | 36,615 |
| 2022-08-04 | 907.00 | 915.00 | 899.00 | 911.00 | 811.92 | 53,650 |
| 2022-08-03 | 896.00 | 909.00 | 886.00 | 907.00 | 808.35 | 56,060 |
| 2022-08-02 | 915.00 | 915.00 | 860.00 | 906.00 | 807.46 | 62,121 |
| 2022-08-01 | 925.00 | 925.00 | 907.00 | 915.00 | 815.48 | 84,612 |
| 2022-07-29 | 894.00 | 910.00 | 890.00 | 906.00 | 807.46 | 83,833 |
| 2022-07-28 | 895.00 | 915.00 | 890.00 | 894.00 | 796.77 | 51,562 |
| 2022-07-27 | 890.00 | 898.00 | 881.00 | 895.00 | 797.66 | 62,116 |
| 2022-07-26 | 907.00 | 907.00 | 888.00 | 892.00 | 794.99 | 49,594 |
| 2022-07-25 | 892.00 | 930.00 | 891.00 | 907.00 | 808.35 | 95,347 |
| 2022-07-22 | 900.00 | 900.00 | 883.00 | 899.00 | 801.22 | 14,205 |
| 2022-07-21 | 900.00 | 904.00 | 886.00 | 900.00 | 802.12 | 53,924 |
| 2022-07-20 | 903.00 | 949.00 | 894.00 | 904.00 | 805.68 | 57,885 |
| 2022-07-19 | 902.00 | 904.00 | 888.00 | 903.00 | 804.79 | 94,864 |
| 2022-07-18 | 893.00 | 903.00 | 880.00 | 902.00 | 803.90 | 203,792 |
| 2022-07-15 | 862.00 | 895.00 | 824.00 | 893.00 | 795.88 | 125,734 |
| 2022-07-14 | 844.00 | 874.00 | 840.00 | 862.00 | 768.25 | 79,517 |
| 2022-07-13 | 836.00 | 845.00 | 821.00 | 844.00 | 752.21 | 75,705 |
| 2022-07-12 | 858.00 | 858.00 | 808.00 | 845.00 | 753.10 | 113,173 |
| 2022-07-11 | 864.00 | 880.00 | 844.00 | 868.00 | 773.60 | 48,362 |
| 2022-07-08 | 856.00 | 885.00 | 851.00 | 864.00 | 770.03 | 23,185 |
| 2022-07-07 | 844.00 | 857.00 | 830.00 | 856.00 | 762.90 | 44,023 |
| 2022-07-06 | 855.00 | 860.00 | 842.00 | 844.00 | 752.21 | 44,055 |
| 2022-07-05 | 817.00 | 855.00 | 807.00 | 855.00 | 762.01 | 70,396 |
| 2022-07-04 | 845.00 | 853.00 | 807.00 | 817.00 | 728.14 | 104,385 |
| 2022-07-01 | 848.00 | 875.00 | 840.00 | 845.00 | 753.10 | 73,074 |
| 2022-06-30 | 888.00 | 888.00 | 858.00 | 858.00 | 764.68 | 98,401 |
| 2022-06-29 | 865.00 | 900.00 | 865.00 | 895.00 | 797.66 | 103,009 |
| 2022-06-28 | 885.00 | 906.00 | 879.00 | 900.00 | 802.12 | 136,608 |
| 2022-06-27 | 839.00 | 919.00 | 818.00 | 892.00 | 794.99 | 573,627 |
| 2022-06-24 | 765.00 | 807.00 | 755.00 | 807.00 | 719.23 | 106,336 |
| 2022-06-23 | 783.00 | 798.00 | 756.00 | 766.00 | 682.69 | 175,005 |
| 2022-06-22 | 827.00 | 827.00 | 788.00 | 798.00 | 711.21 | 221,950 |
| 2022-06-21 | 802.00 | 840.00 | 802.00 | 813.00 | 724.58 | 111,953 |
| 2022-06-20 | 854.00 | 859.00 | 801.00 | 801.00 | 713.88 | 197,784 |
| 2022-06-17 | 847.00 | 856.00 | 816.00 | 854.00 | 761.12 | 138,368 |
| 2022-06-16 | 818.00 | 940.00 | 818.00 | 850.00 | 757.55 | 817,003 |
| 2022-06-15 | 867.00 | 873.00 | 813.00 | 813.00 | 724.58 | 257,480 |
| 2022-06-14 | 846.00 | 882.00 | 846.00 | 875.00 | 779.83 | 150,301 |
| 2022-06-13 | 924.00 | 924.00 | 856.00 | 891.00 | 794.09 | 224,028 |
| 2022-06-10 | 955.00 | 955.00 | 935.00 | 937.00 | 835.09 | 80,669 |
| 2022-06-09 | 969.00 | 969.00 | 931.00 | 957.00 | 852.92 | 204,954 |
| 2022-06-08 | 974.00 | 974.00 | 960.00 | 973.00 | 867.18 | 88,430 |
| 2022-06-07 | 991.00 | 991.00 | 963.00 | 979.00 | 872.52 | 253,486 |
| 2022-06-03 | 993.00 | 993.00 | 980.00 | 991.00 | 883.22 | 102,762 |
| 2022-06-02 | 985.00 | 996.00 | 969.00 | 993.00 | 885.00 | 140,799 |
| 2022-05-31 | 998.00 | 998.00 | 973.00 | 985.00 | 877.87 | 633,356 |
| 2022-05-30 | 956.00 | 980.00 | 954.00 | 967.00 | 861.83 | 299,486 |
| 2022-05-27 | 957.00 | 968.00 | 952.00 | 958.00 | 853.81 | 107,842 |
| 2022-05-26 | 950.00 | 976.00 | 948.00 | 957.00 | 852.92 | 125,897 |
| 2022-05-25 | 957.00 | 959.00 | 942.00 | 957.00 | 852.92 | 168,922 |
| 2022-05-24 | 991.00 | 997.00 | 955.00 | 957.00 | 852.92 | 447,784 |
| 2022-05-23 | 1,020.00 | 1,035.00 | 985.00 | 997.00 | 888.57 | 464,935 |
| 2022-05-20 | 1,015.00 | 1,050.00 | 992.00 | 1,020.00 | 909.06 | 747,360 |
| 2022-05-19 | 976.00 | 1,025.00 | 967.00 | 1,025.00 | 913.52 | 535,951 |
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.