Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,703.00 | 1,713.00 | 1,672.00 | 1,691.00 | 1,691.00 | 148,668 |
| 2026-04-17 | 1,718.00 | 1,722.00 | 1,663.00 | 1,716.00 | 1,716.00 | 201,809 |
| 2026-04-16 | 1,763.00 | 1,763.00 | 1,691.00 | 1,703.00 | 1,703.00 | 197,559 |
| 2026-04-15 | 1,712.00 | 1,763.00 | 1,700.00 | 1,720.00 | 1,720.00 | 433,474 |
| 2026-04-14 | 1,622.00 | 1,720.00 | 1,622.00 | 1,701.00 | 1,701.00 | 712,638 |
| 2026-04-13 | 1,630.00 | 1,638.00 | 1,597.00 | 1,614.00 | 1,614.00 | 264,347 |
| 2026-04-10 | 1,595.00 | 1,633.00 | 1,575.00 | 1,631.00 | 1,631.00 | 404,594 |
| 2026-04-09 | 1,625.00 | 1,625.00 | 1,567.00 | 1,571.00 | 1,571.00 | 203,388 |
| 2026-04-08 | 1,575.00 | 1,618.00 | 1,566.00 | 1,610.00 | 1,610.00 | 230,034 |
| 2026-04-07 | 1,563.00 | 1,585.00 | 1,522.00 | 1,540.00 | 1,540.00 | 129,339 |
| 2026-04-06 | 1,576.00 | 1,580.00 | 1,546.00 | 1,555.00 | 1,555.00 | 100,034 |
| 2026-04-03 | 1,569.00 | 1,583.00 | 1,548.00 | 1,576.00 | 1,576.00 | 124,448 |
| 2026-04-02 | 1,614.00 | 1,625.00 | 1,525.00 | 1,535.00 | 1,535.00 | 277,641 |
| 2026-04-01 | 1,560.00 | 1,617.00 | 1,560.00 | 1,612.00 | 1,612.00 | 188,637 |
| 2026-03-31 | 1,604.00 | 1,605.00 | 1,520.00 | 1,546.00 | 1,546.00 | 242,779 |
| 2026-03-30 | 1,620.00 | 1,643.00 | 1,601.00 | 1,610.00 | 1,610.00 | 260,215 |
| 2026-03-27 | 1,680.00 | 1,695.00 | 1,647.00 | 1,686.00 | 1,636.00 | 337,505 |
| 2026-03-26 | 1,720.00 | 1,720.00 | 1,675.00 | 1,695.00 | 1,644.73 | 172,916 |
| 2026-03-25 | 1,670.00 | 1,722.00 | 1,670.00 | 1,709.00 | 1,658.32 | 308,753 |
| 2026-03-24 | 1,690.00 | 1,703.00 | 1,654.00 | 1,670.00 | 1,620.47 | 213,284 |
| 2026-03-23 | 1,679.00 | 1,691.00 | 1,642.00 | 1,646.00 | 1,597.19 | 266,211 |
| 2026-03-20 | 1,700.00 | 1,725.00 | 1,645.00 | 1,693.00 | 1,642.79 | 374,611 |
| 2026-03-19 | 1,630.00 | 1,737.00 | 1,630.00 | 1,700.00 | 1,649.58 | 540,508 |
| 2026-03-18 | 1,639.00 | 1,675.00 | 1,638.00 | 1,669.00 | 1,619.50 | 317,977 |
| 2026-03-17 | 1,589.00 | 1,642.00 | 1,589.00 | 1,635.00 | 1,586.51 | 340,017 |
| 2026-03-16 | 1,595.00 | 1,597.00 | 1,566.00 | 1,587.00 | 1,539.94 | 227,804 |
| 2026-03-13 | 1,585.00 | 1,640.00 | 1,578.00 | 1,599.00 | 1,551.58 | 344,165 |
| 2026-03-12 | 1,522.00 | 1,700.00 | 1,521.00 | 1,624.00 | 1,575.84 | 742,558 |
| 2026-03-11 | 1,526.00 | 1,549.00 | 1,502.00 | 1,521.00 | 1,475.89 | 242,447 |
| 2026-03-10 | 1,525.00 | 1,525.00 | 1,451.00 | 1,504.00 | 1,459.40 | 372,889 |
| 2026-03-09 | 1,450.00 | 1,503.00 | 1,389.00 | 1,427.00 | 1,384.68 | 251,700 |
| 2026-03-06 | 1,499.00 | 1,519.00 | 1,461.00 | 1,505.00 | 1,460.37 | 192,506 |
| 2026-03-05 | 1,439.00 | 1,525.00 | 1,390.00 | 1,504.00 | 1,459.40 | 341,945 |
| 2026-03-04 | 1,541.00 | 1,541.00 | 1,365.00 | 1,400.00 | 1,358.48 | 674,637 |
| 2026-03-03 | 1,620.00 | 1,620.00 | 1,542.00 | 1,553.00 | 1,506.94 | 609,424 |
| 2026-02-27 | 1,692.00 | 1,692.00 | 1,627.00 | 1,652.00 | 1,603.01 | 339,296 |
| 2026-02-26 | 1,692.00 | 1,709.00 | 1,650.00 | 1,695.00 | 1,644.73 | 458,561 |
| 2026-02-25 | 1,659.00 | 1,716.00 | 1,658.00 | 1,692.00 | 1,641.82 | 634,332 |
| 2026-02-24 | 1,651.00 | 1,659.00 | 1,627.00 | 1,659.00 | 1,609.80 | 203,979 |
| 2026-02-23 | 1,662.00 | 1,699.00 | 1,646.00 | 1,658.00 | 1,608.83 | 389,474 |
| 2026-02-20 | 1,647.00 | 1,681.00 | 1,620.00 | 1,660.00 | 1,610.77 | 351,851 |
| 2026-02-19 | 1,645.00 | 1,650.00 | 1,605.00 | 1,646.00 | 1,597.19 | 406,537 |
| 2026-02-13 | 1,635.00 | 1,635.00 | 1,592.00 | 1,605.00 | 1,557.40 | 275,973 |
| 2026-02-12 | 1,617.00 | 1,660.00 | 1,593.00 | 1,640.00 | 1,591.36 | 492,779 |
| 2026-02-11 | 1,600.00 | 1,616.00 | 1,579.00 | 1,616.00 | 1,568.08 | 444,663 |
| 2026-02-10 | 1,570.00 | 1,604.00 | 1,566.00 | 1,600.00 | 1,552.55 | 364,842 |
| 2026-02-09 | 1,575.00 | 1,608.00 | 1,549.00 | 1,564.00 | 1,517.62 | 344,458 |
| 2026-02-06 | 1,563.00 | 1,570.00 | 1,485.00 | 1,551.00 | 1,505.00 | 363,371 |
| 2026-02-05 | 1,600.00 | 1,606.00 | 1,550.00 | 1,568.00 | 1,521.50 | 313,260 |
| 2026-02-04 | 1,564.00 | 1,605.00 | 1,536.00 | 1,599.00 | 1,551.58 | 288,499 |
| 2026-02-03 | 1,549.00 | 1,567.00 | 1,526.00 | 1,564.00 | 1,517.62 | 312,672 |
| 2026-02-02 | 1,563.00 | 1,568.00 | 1,434.00 | 1,535.00 | 1,489.48 | 928,038 |
| 2026-01-30 | 1,610.00 | 1,613.00 | 1,559.00 | 1,573.00 | 1,526.35 | 729,858 |
| 2026-01-29 | 1,612.00 | 1,618.00 | 1,580.00 | 1,607.00 | 1,559.34 | 524,837 |
| 2026-01-28 | 1,632.00 | 1,690.00 | 1,601.00 | 1,607.00 | 1,559.34 | 732,562 |
| 2026-01-27 | 1,681.00 | 1,684.00 | 1,590.00 | 1,630.00 | 1,581.66 | 889,089 |
| 2026-01-26 | 1,720.00 | 1,726.00 | 1,674.00 | 1,690.00 | 1,639.88 | 655,398 |
| 2026-01-23 | 1,743.00 | 1,758.00 | 1,710.00 | 1,735.00 | 1,683.55 | 640,078 |
| 2026-01-22 | 1,750.00 | 1,780.00 | 1,702.00 | 1,743.00 | 1,691.31 | 1,055,576 |
| 2026-01-21 | 1,620.00 | 1,763.00 | 1,615.00 | 1,750.00 | 1,698.10 | 2,221,870 |
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.