Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 944.00 | 958.00 | 940.00 | 950.00 | 846.68 | 84,316 |
| 2021-11-19 | 933.00 | 953.00 | 925.00 | 953.00 | 849.35 | 124,374 |
| 2021-11-18 | 954.00 | 954.00 | 931.00 | 933.00 | 831.53 | 108,728 |
| 2021-11-17 | 981.00 | 981.00 | 950.00 | 954.00 | 850.24 | 198,900 |
| 2021-11-16 | 951.00 | 993.00 | 951.00 | 981.00 | 874.31 | 214,004 |
| 2021-11-15 | 937.00 | 959.00 | 933.00 | 951.00 | 847.57 | 248,551 |
| 2021-11-12 | 931.00 | 946.00 | 929.00 | 937.00 | 835.09 | 104,989 |
| 2021-11-11 | 929.00 | 940.00 | 925.00 | 931.00 | 829.74 | 153,151 |
| 2021-11-10 | 956.00 | 972.00 | 936.00 | 937.00 | 835.09 | 110,175 |
| 2021-11-09 | 977.00 | 988.00 | 947.00 | 956.00 | 852.02 | 168,514 |
| 2021-11-08 | 969.00 | 988.00 | 967.00 | 977.00 | 870.74 | 169,682 |
| 2021-11-05 | 990.00 | 999.00 | 978.00 | 979.00 | 872.52 | 82,543 |
| 2021-11-04 | 985.00 | 1,005.00 | 985.00 | 990.00 | 882.33 | 106,194 |
| 2021-11-03 | 1,010.00 | 1,010.00 | 985.00 | 985.00 | 877.87 | 88,604 |
| 2021-11-02 | 978.00 | 1,000.00 | 977.00 | 1,000.00 | 891.24 | 114,603 |
| 2021-11-01 | 994.00 | 994.00 | 978.00 | 978.00 | 871.63 | 149,911 |
| 2021-10-29 | 1,010.00 | 1,010.00 | 993.00 | 994.00 | 885.89 | 136,237 |
| 2021-10-28 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 900.15 | 137,110 |
| 2021-10-27 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 895.70 | 107,282 |
| 2021-10-26 | 1,000.00 | 1,010.00 | 999.00 | 1,000.00 | 891.24 | 139,206 |
| 2021-10-25 | 1,010.00 | 1,010.00 | 998.00 | 999.00 | 890.35 | 116,789 |
| 2021-10-22 | 1,005.00 | 1,020.00 | 1,005.00 | 1,010.00 | 900.15 | 135,411 |
| 2021-10-21 | 1,030.00 | 1,035.00 | 1,005.00 | 1,005.00 | 895.70 | 185,345 |
| 2021-10-20 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 917.98 | 96,720 |
| 2021-10-19 | 1,015.00 | 1,040.00 | 1,015.00 | 1,030.00 | 917.98 | 148,321 |
| 2021-10-18 | 1,020.00 | 1,030.00 | 1,000.00 | 1,015.00 | 904.61 | 140,948 |
| 2021-10-15 | 1,030.00 | 1,030.00 | 1,010.00 | 1,020.00 | 909.06 | 135,983 |
| 2021-10-14 | 1,020.00 | 1,025.00 | 1,005.00 | 1,015.00 | 904.61 | 118,699 |
← NewerPage 21 of 21 · 1,228 trading days
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.