Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,351.00 | 1,364.00 | 1,305.00 | 1,330.00 | 1,330.00 | 132,155 |
| 2026-07-16 | 1,367.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 83,356 |
| 2026-07-15 | 1,365.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,380.00 | 102,269 |
| 2026-07-14 | 1,336.00 | 1,404.00 | 1,336.00 | 1,361.00 | 1,361.00 | 99,006 |
| 2026-07-13 | 1,400.00 | 1,431.00 | 1,372.00 | 1,383.00 | 1,383.00 | 112,856 |
| 2026-07-10 | 1,340.00 | 1,420.00 | 1,340.00 | 1,393.00 | 1,393.00 | 85,295 |
| 2026-07-09 | 1,349.00 | 1,359.00 | 1,294.00 | 1,325.00 | 1,325.00 | 246,989 |
| 2026-07-08 | 1,375.00 | 1,394.00 | 1,330.00 | 1,339.00 | 1,339.00 | 115,919 |
| 2026-07-07 | 1,400.00 | 1,417.00 | 1,350.00 | 1,382.00 | 1,382.00 | 163,839 |
| 2026-07-06 | 1,440.00 | 1,440.00 | 1,383.00 | 1,400.00 | 1,400.00 | 90,564 |
| 2026-07-03 | 1,388.00 | 1,442.00 | 1,358.00 | 1,408.00 | 1,408.00 | 101,104 |
| 2026-07-02 | 1,413.00 | 1,445.00 | 1,369.00 | 1,398.00 | 1,398.00 | 74,335 |
| 2026-07-01 | 1,371.00 | 1,455.00 | 1,370.00 | 1,407.00 | 1,407.00 | 94,912 |
| 2026-06-30 | 1,418.00 | 1,418.00 | 1,352.00 | 1,362.00 | 1,362.00 | 66,900 |
| 2026-06-29 | 1,260.00 | 1,371.00 | 1,260.00 | 1,370.00 | 1,370.00 | 104,903 |
| 2026-06-26 | 1,366.00 | 1,366.00 | 1,300.00 | 1,300.00 | 1,300.00 | 179,561 |
| 2026-06-25 | 1,380.00 | 1,393.00 | 1,345.00 | 1,368.00 | 1,368.00 | 96,106 |
| 2026-06-24 | 1,355.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | 175,648 |
| 2026-06-23 | 1,395.00 | 1,406.00 | 1,351.00 | 1,356.00 | 1,356.00 | 225,047 |
| 2026-06-22 | 1,474.00 | 1,474.00 | 1,402.00 | 1,407.00 | 1,407.00 | 172,764 |
| 2026-06-19 | 1,597.00 | 1,615.00 | 1,460.00 | 1,476.00 | 1,476.00 | 419,712 |
| 2026-06-18 | 1,670.00 | 1,670.00 | 1,577.00 | 1,603.00 | 1,603.00 | 329,983 |
| 2026-06-17 | 1,688.00 | 1,728.00 | 1,643.00 | 1,645.00 | 1,645.00 | 593,522 |
| 2026-06-16 | 1,620.00 | 1,699.00 | 1,611.00 | 1,690.00 | 1,690.00 | 537,150 |
| 2026-06-15 | 1,605.00 | 1,636.00 | 1,563.00 | 1,604.00 | 1,604.00 | 150,623 |
| 2026-06-12 | 1,455.00 | 1,625.00 | 1,453.00 | 1,602.00 | 1,602.00 | 364,138 |
| 2026-06-11 | 1,363.00 | 1,471.00 | 1,339.00 | 1,446.00 | 1,446.00 | 91,404 |
| 2026-06-10 | 1,367.00 | 1,419.00 | 1,331.00 | 1,363.00 | 1,363.00 | 164,847 |
| 2026-06-09 | 1,265.00 | 1,395.00 | 1,265.00 | 1,380.00 | 1,380.00 | 327,391 |
| 2026-06-08 | 1,385.00 | 1,385.00 | 1,280.00 | 1,290.00 | 1,290.00 | 279,558 |
| 2026-06-05 | 1,431.00 | 1,431.00 | 1,361.00 | 1,398.00 | 1,398.00 | 88,454 |
| 2026-06-04 | 1,433.00 | 1,451.00 | 1,391.00 | 1,416.00 | 1,416.00 | 125,497 |
| 2026-06-02 | 1,427.00 | 1,449.00 | 1,367.00 | 1,409.00 | 1,409.00 | 301,594 |
| 2026-06-01 | 1,528.00 | 1,529.00 | 1,417.00 | 1,427.00 | 1,427.00 | 315,515 |
| 2026-05-29 | 1,589.00 | 1,603.00 | 1,500.00 | 1,530.00 | 1,530.00 | 282,784 |
| 2026-05-28 | 1,650.00 | 1,650.00 | 1,527.00 | 1,589.00 | 1,589.00 | 206,555 |
| 2026-05-27 | 1,684.00 | 1,706.00 | 1,605.00 | 1,620.00 | 1,620.00 | 352,792 |
| 2026-05-26 | 1,750.00 | 1,774.00 | 1,671.00 | 1,700.00 | 1,700.00 | 246,514 |
| 2026-05-22 | 1,696.00 | 1,734.00 | 1,661.00 | 1,718.00 | 1,718.00 | 164,156 |
| 2026-05-21 | 1,630.00 | 1,700.00 | 1,630.00 | 1,679.00 | 1,679.00 | 239,481 |
| 2026-05-20 | 1,678.00 | 1,684.00 | 1,598.00 | 1,621.00 | 1,621.00 | 256,964 |
| 2026-05-19 | 1,797.00 | 1,797.00 | 1,640.00 | 1,678.00 | 1,678.00 | 431,471 |
| 2026-05-18 | 1,751.00 | 1,770.00 | 1,680.00 | 1,762.00 | 1,762.00 | 390,778 |
| 2026-05-15 | 1,804.00 | 1,835.00 | 1,740.00 | 1,751.00 | 1,751.00 | 348,816 |
| 2026-05-14 | 1,822.00 | 1,822.00 | 1,751.00 | 1,788.00 | 1,788.00 | 241,202 |
| 2026-05-13 | 1,800.00 | 1,855.00 | 1,769.00 | 1,785.00 | 1,785.00 | 338,247 |
| 2026-05-12 | 1,800.00 | 1,819.00 | 1,752.00 | 1,800.00 | 1,800.00 | 471,349 |
| 2026-05-11 | 1,809.00 | 1,827.00 | 1,769.00 | 1,800.00 | 1,800.00 | 356,832 |
| 2026-05-08 | 1,805.00 | 1,849.00 | 1,796.00 | 1,807.00 | 1,807.00 | 312,268 |
| 2026-05-07 | 1,848.00 | 1,868.00 | 1,784.00 | 1,799.00 | 1,799.00 | 295,917 |
| 2026-05-06 | 1,910.00 | 1,935.00 | 1,832.00 | 1,848.00 | 1,848.00 | 540,414 |
| 2026-05-04 | 1,862.00 | 1,967.00 | 1,846.00 | 1,903.00 | 1,903.00 | 1,117,421 |
| 2026-04-30 | 1,863.00 | 1,878.00 | 1,814.00 | 1,864.00 | 1,864.00 | 288,893 |
| 2026-04-29 | 1,789.00 | 1,877.00 | 1,773.00 | 1,859.00 | 1,859.00 | 774,233 |
| 2026-04-28 | 1,782.00 | 1,834.00 | 1,754.00 | 1,789.00 | 1,789.00 | 509,270 |
| 2026-04-27 | 1,765.00 | 1,785.00 | 1,748.00 | 1,754.00 | 1,754.00 | 213,419 |
| 2026-04-24 | 1,754.00 | 1,780.00 | 1,731.00 | 1,747.00 | 1,747.00 | 213,606 |
| 2026-04-23 | 1,746.00 | 1,814.00 | 1,745.00 | 1,754.00 | 1,754.00 | 786,557 |
| 2026-04-22 | 1,700.00 | 1,769.00 | 1,696.00 | 1,741.00 | 1,741.00 | 502,545 |
| 2026-04-21 | 1,695.00 | 1,780.00 | 1,693.00 | 1,709.00 | 1,709.00 | 278,102 |
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.