Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,637.00 | 1,663.00 | 1,580.00 | 1,646.00 | 1,597.19 | 956,205 |
| 2026-01-19 | 1,622.00 | 1,656.00 | 1,588.00 | 1,622.00 | 1,573.90 | 1,088,549 |
| 2026-01-16 | 1,632.00 | 1,670.00 | 1,535.00 | 1,619.00 | 1,570.99 | 1,124,214 |
| 2026-01-15 | 1,598.00 | 1,665.00 | 1,542.00 | 1,630.00 | 1,581.66 | 1,425,207 |
| 2026-01-14 | 1,486.00 | 1,665.00 | 1,466.00 | 1,600.00 | 1,552.55 | 4,195,324 |
| 2026-01-13 | 1,425.00 | 1,511.00 | 1,424.00 | 1,500.00 | 1,455.52 | 1,602,880 |
| 2026-01-12 | 1,440.00 | 1,440.00 | 1,397.00 | 1,425.00 | 1,382.74 | 366,451 |
| 2026-01-09 | 1,378.00 | 1,414.00 | 1,370.00 | 1,414.00 | 1,372.07 | 509,538 |
| 2026-01-08 | 1,383.00 | 1,383.00 | 1,330.00 | 1,374.00 | 1,333.25 | 390,905 |
| 2026-01-07 | 1,374.00 | 1,392.00 | 1,365.00 | 1,378.00 | 1,337.13 | 214,063 |
| 2026-01-06 | 1,384.00 | 1,420.00 | 1,369.00 | 1,373.00 | 1,332.28 | 359,779 |
| 2026-01-05 | 1,385.00 | 1,400.00 | 1,372.00 | 1,383.00 | 1,341.99 | 332,808 |
| 2026-01-02 | 1,390.00 | 1,395.00 | 1,377.00 | 1,384.00 | 1,342.96 | 221,117 |
| 2025-12-30 | 1,386.00 | 1,401.00 | 1,381.00 | 1,390.00 | 1,348.78 | 226,990 |
| 2025-12-29 | 1,372.00 | 1,385.00 | 1,354.00 | 1,385.00 | 1,343.93 | 227,225 |
| 2025-12-26 | 1,363.00 | 1,379.00 | 1,361.00 | 1,371.00 | 1,330.34 | 122,901 |
| 2025-12-24 | 1,354.00 | 1,375.00 | 1,349.00 | 1,365.00 | 1,324.52 | 128,690 |
| 2025-12-23 | 1,380.00 | 1,389.00 | 1,346.00 | 1,354.00 | 1,313.85 | 145,986 |
| 2025-12-22 | 1,376.00 | 1,385.00 | 1,368.00 | 1,382.00 | 1,341.02 | 204,638 |
| 2025-12-19 | 1,336.00 | 1,368.00 | 1,329.00 | 1,364.00 | 1,323.55 | 181,166 |
| 2025-12-18 | 1,349.00 | 1,357.00 | 1,334.00 | 1,335.00 | 1,295.41 | 156,420 |
| 2025-12-17 | 1,346.00 | 1,363.00 | 1,333.00 | 1,348.00 | 1,308.02 | 141,533 |
| 2025-12-16 | 1,365.00 | 1,373.00 | 1,331.00 | 1,346.00 | 1,306.08 | 240,732 |
| 2025-12-15 | 1,350.00 | 1,376.00 | 1,350.00 | 1,364.00 | 1,323.55 | 295,767 |
| 2025-12-12 | 1,356.00 | 1,358.00 | 1,342.00 | 1,355.00 | 1,314.82 | 150,496 |
| 2025-12-11 | 1,338.00 | 1,345.00 | 1,328.00 | 1,344.00 | 1,304.14 | 150,244 |
| 2025-12-10 | 1,359.00 | 1,359.00 | 1,327.00 | 1,329.00 | 1,289.59 | 131,078 |
| 2025-12-09 | 1,362.00 | 1,363.00 | 1,344.00 | 1,352.00 | 1,311.91 | 173,441 |
| 2025-12-08 | 1,376.00 | 1,377.00 | 1,348.00 | 1,362.00 | 1,321.61 | 170,730 |
| 2025-12-05 | 1,329.00 | 1,370.00 | 1,320.00 | 1,366.00 | 1,325.49 | 401,841 |
| 2025-12-04 | 1,326.00 | 1,338.00 | 1,321.00 | 1,323.00 | 1,283.77 | 184,095 |
| 2025-12-03 | 1,327.00 | 1,331.00 | 1,315.00 | 1,326.00 | 1,286.68 | 125,509 |
| 2025-12-02 | 1,315.00 | 1,335.00 | 1,313.00 | 1,326.00 | 1,286.68 | 259,480 |
| 2025-12-01 | 1,318.00 | 1,328.00 | 1,305.00 | 1,306.00 | 1,267.27 | 115,705 |
| 2025-11-28 | 1,297.00 | 1,321.00 | 1,297.00 | 1,316.00 | 1,276.97 | 182,076 |
| 2025-11-27 | 1,292.00 | 1,299.00 | 1,291.00 | 1,297.00 | 1,258.54 | 105,490 |
| 2025-11-26 | 1,279.00 | 1,294.00 | 1,274.00 | 1,291.00 | 1,252.71 | 138,258 |
| 2025-11-25 | 1,290.00 | 1,298.00 | 1,266.00 | 1,271.00 | 1,233.31 | 88,385 |
| 2025-11-24 | 1,312.00 | 1,312.00 | 1,283.00 | 1,287.00 | 1,248.83 | 70,658 |
| 2025-11-21 | 1,292.00 | 1,300.00 | 1,277.00 | 1,290.00 | 1,251.74 | 92,254 |
| 2025-11-20 | 1,295.00 | 1,315.00 | 1,285.00 | 1,303.00 | 1,264.36 | 132,848 |
| 2025-11-19 | 1,288.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,256.60 | 109,100 |
| 2025-11-18 | 1,310.00 | 1,319.00 | 1,288.00 | 1,296.00 | 1,257.57 | 173,480 |
| 2025-11-17 | 1,293.00 | 1,318.00 | 1,285.00 | 1,310.00 | 1,271.15 | 213,476 |
| 2025-11-14 | 1,308.00 | 1,308.00 | 1,285.00 | 1,286.00 | 1,247.86 | 206,825 |
| 2025-11-13 | 1,295.00 | 1,314.00 | 1,295.00 | 1,308.00 | 1,269.21 | 46,212 |
| 2025-11-12 | 1,290.00 | 1,310.00 | 1,290.00 | 1,307.00 | 1,268.24 | 156,718 |
| 2025-11-11 | 1,312.00 | 1,348.00 | 1,219.00 | 1,290.00 | 1,251.74 | 313,259 |
| 2025-11-10 | 1,286.00 | 1,314.00 | 1,277.00 | 1,310.00 | 1,271.15 | 128,631 |
| 2025-11-07 | 1,304.00 | 1,304.00 | 1,263.00 | 1,286.00 | 1,247.86 | 179,774 |
| 2025-11-06 | 1,301.00 | 1,317.00 | 1,292.00 | 1,306.00 | 1,267.27 | 118,568 |
| 2025-11-05 | 1,322.00 | 1,322.00 | 1,276.00 | 1,297.00 | 1,258.54 | 249,511 |
| 2025-11-04 | 1,326.00 | 1,340.00 | 1,312.00 | 1,322.00 | 1,282.79 | 285,193 |
| 2025-11-03 | 1,396.00 | 1,396.00 | 1,328.00 | 1,337.00 | 1,297.35 | 452,971 |
| 2025-10-31 | 1,380.00 | 1,412.00 | 1,380.00 | 1,388.00 | 1,346.84 | 239,990 |
| 2025-10-30 | 1,450.00 | 1,468.00 | 1,374.00 | 1,380.00 | 1,339.07 | 479,471 |
| 2025-10-29 | 1,387.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,343.93 | 178,235 |
| 2025-10-28 | 1,405.00 | 1,405.00 | 1,380.00 | 1,387.00 | 1,345.87 | 218,232 |
| 2025-10-27 | 1,411.00 | 1,423.00 | 1,388.00 | 1,405.00 | 1,363.33 | 266,016 |
| 2025-10-24 | 1,400.00 | 1,413.00 | 1,378.00 | 1,410.00 | 1,368.19 | 181,209 |
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.