Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,000.00 | 1,015.00 | 983.00 | 998.00 | 889.46 | 384,825 |
| 2022-05-17 | 1,035.00 | 1,035.00 | 999.00 | 1,000.00 | 891.24 | 502,978 |
| 2022-05-16 | 983.00 | 1,025.00 | 981.00 | 1,020.00 | 909.06 | 718,957 |
| 2022-05-13 | 989.00 | 1,085.00 | 967.00 | 980.00 | 873.41 | 4,014,580 |
| 2022-05-12 | 974.00 | 1,020.00 | 947.00 | 965.00 | 860.05 | 1,098,413 |
| 2022-05-11 | 945.00 | 980.00 | 941.00 | 976.00 | 869.85 | 223,707 |
| 2022-05-10 | 935.00 | 970.00 | 920.00 | 950.00 | 846.68 | 401,350 |
| 2022-05-09 | 974.00 | 974.00 | 936.00 | 939.00 | 836.87 | 221,636 |
| 2022-05-06 | 955.00 | 999.00 | 952.00 | 974.00 | 868.07 | 266,871 |
| 2022-05-04 | 986.00 | 994.00 | 959.00 | 959.00 | 854.70 | 207,648 |
| 2022-05-03 | 977.00 | 990.00 | 973.00 | 986.00 | 878.76 | 250,157 |
| 2022-05-02 | 972.00 | 978.00 | 955.00 | 977.00 | 870.74 | 244,649 |
| 2022-04-29 | 964.00 | 974.00 | 948.00 | 974.00 | 868.07 | 190,954 |
| 2022-04-28 | 971.00 | 971.00 | 954.00 | 965.00 | 860.05 | 200,286 |
| 2022-04-27 | 931.00 | 986.00 | 931.00 | 972.00 | 866.28 | 372,293 |
| 2022-04-26 | 951.00 | 978.00 | 951.00 | 959.00 | 854.70 | 244,687 |
| 2022-04-25 | 918.00 | 965.00 | 917.00 | 951.00 | 847.57 | 272,630 |
| 2022-04-22 | 944.00 | 944.00 | 926.00 | 934.00 | 832.42 | 232,352 |
| 2022-04-21 | 966.00 | 966.00 | 936.00 | 945.00 | 842.22 | 302,773 |
| 2022-04-20 | 950.00 | 968.00 | 945.00 | 967.00 | 861.83 | 377,272 |
| 2022-04-19 | 920.00 | 953.00 | 915.00 | 950.00 | 846.68 | 535,060 |
| 2022-04-18 | 915.00 | 930.00 | 909.00 | 923.00 | 822.61 | 426,734 |
| 2022-04-15 | 907.00 | 924.00 | 895.00 | 915.00 | 815.48 | 629,393 |
| 2022-04-14 | 913.00 | 1,085.00 | 905.00 | 909.00 | 810.14 | 7,504,444 |
| 2022-04-13 | 924.00 | 935.00 | 895.00 | 913.00 | 813.70 | 301,934 |
| 2022-04-12 | 890.00 | 969.00 | 877.00 | 902.00 | 803.90 | 831,756 |
| 2022-04-11 | 901.00 | 901.00 | 890.00 | 892.00 | 794.99 | 58,801 |
| 2022-04-08 | 900.00 | 905.00 | 893.00 | 901.00 | 803.01 | 94,056 |
| 2022-04-07 | 901.00 | 907.00 | 894.00 | 900.00 | 802.12 | 109,437 |
| 2022-04-06 | 902.00 | 906.00 | 896.00 | 902.00 | 803.90 | 98,947 |
| 2022-04-05 | 920.00 | 920.00 | 902.00 | 902.00 | 803.90 | 109,307 |
| 2022-04-04 | 905.00 | 923.00 | 898.00 | 920.00 | 819.94 | 193,602 |
| 2022-04-01 | 905.00 | 910.00 | 898.00 | 905.00 | 806.57 | 196,200 |
| 2022-03-31 | 895.00 | 909.00 | 894.00 | 897.00 | 799.44 | 114,461 |
| 2022-03-30 | 895.00 | 901.00 | 891.00 | 900.00 | 802.12 | 102,717 |
| 2022-03-29 | 890.00 | 896.00 | 885.00 | 893.00 | 795.88 | 55,840 |
| 2022-03-28 | 895.00 | 898.00 | 883.00 | 890.00 | 793.20 | 106,036 |
| 2022-03-25 | 890.00 | 909.00 | 884.00 | 895.00 | 797.66 | 105,162 |
| 2022-03-24 | 899.00 | 899.00 | 876.00 | 889.00 | 792.31 | 168,166 |
| 2022-03-23 | 914.00 | 914.00 | 890.00 | 899.00 | 801.22 | 159,009 |
| 2022-03-22 | 896.00 | 909.00 | 894.00 | 898.00 | 800.33 | 50,255 |
| 2022-03-21 | 895.00 | 904.00 | 893.00 | 896.00 | 798.55 | 83,221 |
| 2022-03-18 | 898.00 | 911.00 | 893.00 | 895.00 | 797.66 | 66,204 |
| 2022-03-17 | 899.00 | 915.00 | 892.00 | 895.00 | 797.66 | 72,082 |
| 2022-03-16 | 888.00 | 896.00 | 887.00 | 896.00 | 798.55 | 49,431 |
| 2022-03-15 | 874.00 | 890.00 | 872.00 | 888.00 | 791.42 | 27,584 |
| 2022-03-14 | 887.00 | 925.00 | 874.00 | 879.00 | 783.40 | 59,299 |
| 2022-03-11 | 890.00 | 910.00 | 882.00 | 887.00 | 790.53 | 18,826 |
| 2022-03-10 | 872.00 | 890.00 | 872.00 | 890.00 | 793.20 | 57,050 |
| 2022-03-08 | 874.00 | 881.00 | 870.00 | 872.00 | 777.16 | 53,945 |
| 2022-03-07 | 897.00 | 935.00 | 881.00 | 881.00 | 785.18 | 54,942 |
| 2022-03-04 | 916.00 | 916.00 | 887.00 | 901.00 | 803.01 | 41,463 |
| 2022-03-03 | 924.00 | 924.00 | 892.00 | 900.00 | 802.12 | 57,785 |
| 2022-03-02 | 872.00 | 903.00 | 870.00 | 901.00 | 803.01 | 153,126 |
| 2022-02-28 | 890.00 | 898.00 | 870.00 | 880.00 | 784.29 | 36,252 |
| 2022-02-25 | 866.00 | 883.00 | 866.00 | 877.00 | 781.62 | 44,272 |
| 2022-02-24 | 882.00 | 895.00 | 862.00 | 865.00 | 770.92 | 80,210 |
| 2022-02-23 | 878.00 | 885.00 | 873.00 | 882.00 | 786.07 | 82,439 |
| 2022-02-22 | 907.00 | 907.00 | 870.00 | 878.00 | 782.51 | 101,275 |
| 2022-02-21 | 902.00 | 915.00 | 890.00 | 897.00 | 799.44 | 100,366 |
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.