Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 894.00 | 922.00 | 885.00 | 902.00 | 803.90 | 36,931 |
| 2022-02-17 | 900.00 | 918.00 | 891.00 | 894.00 | 796.77 | 60,065 |
| 2022-02-16 | 884.00 | 920.00 | 882.00 | 900.00 | 802.12 | 92,971 |
| 2022-02-15 | 902.00 | 902.00 | 883.00 | 884.00 | 787.86 | 168,345 |
| 2022-02-14 | 913.00 | 917.00 | 902.00 | 902.00 | 803.90 | 62,849 |
| 2022-02-11 | 912.00 | 938.00 | 910.00 | 922.00 | 821.72 | 47,355 |
| 2022-02-10 | 922.00 | 929.00 | 914.00 | 917.00 | 817.27 | 75,959 |
| 2022-02-09 | 918.00 | 938.00 | 917.00 | 922.00 | 821.72 | 57,202 |
| 2022-02-08 | 947.00 | 947.00 | 915.00 | 918.00 | 818.16 | 84,412 |
| 2022-02-07 | 932.00 | 943.00 | 920.00 | 922.00 | 821.72 | 86,348 |
| 2022-02-04 | 923.00 | 939.00 | 918.00 | 932.00 | 830.64 | 72,216 |
| 2022-02-03 | 895.00 | 940.00 | 895.00 | 918.00 | 818.16 | 99,366 |
| 2022-01-28 | 879.00 | 895.00 | 864.00 | 895.00 | 797.66 | 79,566 |
| 2022-01-27 | 856.00 | 884.00 | 841.00 | 879.00 | 783.40 | 73,982 |
| 2022-01-26 | 856.00 | 875.00 | 855.00 | 856.00 | 762.90 | 151,746 |
| 2022-01-25 | 884.00 | 972.00 | 855.00 | 856.00 | 762.90 | 465,912 |
| 2022-01-24 | 901.00 | 909.00 | 884.00 | 884.00 | 787.86 | 101,817 |
| 2022-01-21 | 922.00 | 941.00 | 914.00 | 914.00 | 814.59 | 54,502 |
| 2022-01-20 | 916.00 | 922.00 | 906.00 | 922.00 | 821.72 | 89,013 |
| 2022-01-19 | 940.00 | 940.00 | 907.00 | 918.00 | 818.16 | 123,750 |
| 2022-01-18 | 950.00 | 950.00 | 924.00 | 941.00 | 838.66 | 100,489 |
| 2022-01-17 | 960.00 | 960.00 | 944.00 | 955.00 | 851.13 | 69,792 |
| 2022-01-14 | 964.00 | 966.00 | 957.00 | 964.00 | 859.15 | 110,940 |
| 2022-01-13 | 966.00 | 977.00 | 959.00 | 963.00 | 858.26 | 111,405 |
| 2022-01-12 | 935.00 | 975.00 | 935.00 | 963.00 | 858.26 | 227,144 |
| 2022-01-11 | 940.00 | 948.00 | 930.00 | 935.00 | 833.31 | 79,565 |
| 2022-01-10 | 942.00 | 950.00 | 935.00 | 940.00 | 837.77 | 54,049 |
| 2022-01-07 | 926.00 | 950.00 | 925.00 | 935.00 | 833.31 | 64,604 |
| 2022-01-06 | 925.00 | 930.00 | 915.00 | 926.00 | 825.29 | 133,041 |
| 2022-01-05 | 955.00 | 970.00 | 925.00 | 925.00 | 824.40 | 96,768 |
| 2022-01-04 | 942.00 | 992.00 | 936.00 | 955.00 | 851.13 | 79,449 |
| 2022-01-03 | 935.00 | 950.00 | 935.00 | 942.00 | 839.55 | 73,565 |
| 2021-12-30 | 930.00 | 940.00 | 909.00 | 935.00 | 833.31 | 94,723 |
| 2021-12-29 | 945.00 | 945.00 | 918.00 | 930.00 | 828.85 | 88,976 |
| 2021-12-28 | 932.00 | 935.00 | 922.00 | 926.00 | 825.29 | 78,876 |
| 2021-12-27 | 923.00 | 933.00 | 922.00 | 932.00 | 830.64 | 106,828 |
| 2021-12-24 | 900.00 | 929.00 | 899.00 | 923.00 | 822.61 | 107,025 |
| 2021-12-23 | 902.00 | 914.00 | 885.00 | 898.00 | 800.33 | 49,110 |
| 2021-12-22 | 894.00 | 902.00 | 890.00 | 897.00 | 799.44 | 48,386 |
| 2021-12-21 | 899.00 | 899.00 | 882.00 | 894.00 | 796.77 | 117,174 |
| 2021-12-20 | 904.00 | 904.00 | 895.00 | 899.00 | 801.22 | 64,421 |
| 2021-12-17 | 905.00 | 910.00 | 898.00 | 907.00 | 808.35 | 93,911 |
| 2021-12-16 | 884.00 | 905.00 | 884.00 | 905.00 | 806.57 | 65,915 |
| 2021-12-15 | 889.00 | 900.00 | 880.00 | 884.00 | 787.86 | 62,320 |
| 2021-12-14 | 892.00 | 921.00 | 889.00 | 889.00 | 792.31 | 42,093 |
| 2021-12-13 | 906.00 | 921.00 | 890.00 | 892.00 | 794.99 | 149,946 |
| 2021-12-10 | 911.00 | 940.00 | 890.00 | 906.00 | 807.46 | 95,148 |
| 2021-12-09 | 922.00 | 926.00 | 902.00 | 911.00 | 811.92 | 77,846 |
| 2021-12-08 | 926.00 | 941.00 | 913.00 | 917.00 | 817.27 | 61,988 |
| 2021-12-07 | 911.00 | 926.00 | 911.00 | 926.00 | 825.29 | 63,113 |
| 2021-12-06 | 889.00 | 917.00 | 889.00 | 911.00 | 811.92 | 89,925 |
| 2021-12-03 | 881.00 | 894.00 | 875.00 | 889.00 | 792.31 | 158,377 |
| 2021-12-02 | 847.00 | 873.00 | 847.00 | 873.00 | 778.05 | 69,491 |
| 2021-12-01 | 834.00 | 865.00 | 832.00 | 847.00 | 754.88 | 103,975 |
| 2021-11-30 | 873.00 | 893.00 | 830.00 | 834.00 | 743.29 | 200,132 |
| 2021-11-29 | 870.00 | 894.00 | 860.00 | 873.00 | 778.05 | 133,177 |
| 2021-11-26 | 929.00 | 929.00 | 891.00 | 894.00 | 796.77 | 205,246 |
| 2021-11-25 | 938.00 | 938.00 | 929.00 | 929.00 | 827.96 | 91,007 |
| 2021-11-24 | 938.00 | 945.00 | 926.00 | 945.00 | 842.22 | 135,675 |
| 2021-11-23 | 950.00 | 963.00 | 940.00 | 940.00 | 837.77 | 62,530 |
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.