Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,428.00 | 1,428.00 | 1,390.00 | 1,400.00 | 1,358.48 | 334,357 |
| 2025-10-22 | 1,449.00 | 1,449.00 | 1,395.00 | 1,437.00 | 1,394.38 | 319,882 |
| 2025-10-21 | 1,360.00 | 1,458.00 | 1,360.00 | 1,431.00 | 1,388.56 | 1,309,814 |
| 2025-10-20 | 1,355.00 | 1,355.00 | 1,315.00 | 1,353.00 | 1,312.88 | 223,665 |
| 2025-10-17 | 1,347.00 | 1,355.00 | 1,326.00 | 1,339.00 | 1,299.29 | 292,226 |
| 2025-10-16 | 1,334.00 | 1,366.00 | 1,329.00 | 1,352.00 | 1,311.91 | 794,390 |
| 2025-10-15 | 1,275.00 | 1,299.00 | 1,275.00 | 1,297.00 | 1,258.54 | 100,874 |
| 2025-10-14 | 1,280.00 | 1,298.00 | 1,265.00 | 1,275.00 | 1,237.19 | 234,441 |
| 2025-10-13 | 1,288.00 | 1,288.00 | 1,251.00 | 1,284.00 | 1,245.92 | 148,777 |
| 2025-10-10 | 1,297.00 | 1,308.00 | 1,284.00 | 1,288.00 | 1,249.80 | 230,886 |
| 2025-10-02 | 1,300.00 | 1,320.00 | 1,290.00 | 1,308.00 | 1,269.21 | 177,887 |
| 2025-10-01 | 1,297.00 | 1,301.00 | 1,290.00 | 1,296.00 | 1,257.57 | 91,720 |
| 2025-09-30 | 1,295.00 | 1,304.00 | 1,290.00 | 1,296.00 | 1,257.57 | 79,582 |
| 2025-09-29 | 1,299.00 | 1,311.00 | 1,293.00 | 1,305.00 | 1,266.30 | 89,261 |
| 2025-09-26 | 1,310.00 | 1,310.00 | 1,282.00 | 1,299.00 | 1,260.48 | 219,153 |
| 2025-09-25 | 1,300.00 | 1,311.00 | 1,296.00 | 1,310.00 | 1,271.15 | 237,526 |
| 2025-09-24 | 1,305.00 | 1,311.00 | 1,288.00 | 1,304.00 | 1,265.33 | 212,543 |
| 2025-09-23 | 1,305.00 | 1,311.00 | 1,298.00 | 1,306.00 | 1,267.27 | 180,278 |
| 2025-09-22 | 1,318.00 | 1,330.00 | 1,302.00 | 1,304.00 | 1,265.33 | 256,169 |
| 2025-09-19 | 1,348.00 | 1,348.00 | 1,310.00 | 1,317.00 | 1,277.94 | 373,231 |
| 2025-09-18 | 1,340.00 | 1,348.00 | 1,333.00 | 1,348.00 | 1,308.02 | 93,210 |
| 2025-09-17 | 1,346.00 | 1,350.00 | 1,330.00 | 1,342.00 | 1,302.20 | 200,271 |
| 2025-09-16 | 1,344.00 | 1,349.00 | 1,322.00 | 1,346.00 | 1,306.08 | 350,727 |
| 2025-09-15 | 1,365.00 | 1,370.00 | 1,343.00 | 1,347.00 | 1,307.05 | 340,212 |
| 2025-09-12 | 1,367.00 | 1,391.00 | 1,352.00 | 1,365.00 | 1,324.52 | 292,950 |
| 2025-09-11 | 1,369.00 | 1,369.00 | 1,354.00 | 1,358.00 | 1,317.73 | 257,178 |
| 2025-09-10 | 1,380.00 | 1,380.00 | 1,365.00 | 1,369.00 | 1,328.40 | 199,126 |
| 2025-09-09 | 1,372.00 | 1,385.00 | 1,364.00 | 1,368.00 | 1,327.43 | 233,692 |
| 2025-09-08 | 1,374.00 | 1,389.00 | 1,370.00 | 1,371.00 | 1,330.34 | 132,085 |
| 2025-09-05 | 1,384.00 | 1,398.00 | 1,365.00 | 1,374.00 | 1,333.25 | 230,493 |
| 2025-09-04 | 1,389.00 | 1,404.00 | 1,379.00 | 1,385.00 | 1,343.93 | 102,317 |
| 2025-09-03 | 1,400.00 | 1,415.00 | 1,355.00 | 1,396.00 | 1,354.60 | 76,433 |
| 2025-09-02 | 1,401.00 | 1,414.00 | 1,390.00 | 1,405.00 | 1,363.33 | 111,747 |
| 2025-09-01 | 1,420.00 | 1,421.00 | 1,396.00 | 1,402.00 | 1,360.42 | 235,172 |
| 2025-08-29 | 1,450.00 | 1,450.00 | 1,426.00 | 1,431.00 | 1,388.56 | 168,109 |
| 2025-08-28 | 1,449.00 | 1,475.00 | 1,431.00 | 1,449.00 | 1,406.03 | 243,028 |
| 2025-08-27 | 1,500.00 | 1,515.00 | 1,425.00 | 1,446.00 | 1,403.12 | 286,629 |
| 2025-08-26 | 1,458.00 | 1,470.00 | 1,430.00 | 1,446.00 | 1,403.12 | 234,658 |
| 2025-08-25 | 1,480.00 | 1,491.00 | 1,424.00 | 1,455.00 | 1,411.85 | 228,526 |
| 2025-08-22 | 1,484.00 | 1,530.00 | 1,470.00 | 1,480.00 | 1,436.11 | 595,867 |
| 2025-08-21 | 1,378.00 | 1,495.00 | 1,375.00 | 1,483.00 | 1,439.02 | 848,753 |
| 2025-08-20 | 1,388.00 | 1,399.00 | 1,375.00 | 1,378.00 | 1,337.13 | 155,255 |
| 2025-08-19 | 1,391.00 | 1,408.00 | 1,386.00 | 1,400.00 | 1,358.48 | 146,221 |
| 2025-08-18 | 1,417.00 | 1,417.00 | 1,377.00 | 1,391.00 | 1,349.75 | 154,066 |
| 2025-08-14 | 1,423.00 | 1,437.00 | 1,412.00 | 1,412.00 | 1,370.13 | 171,745 |
| 2025-08-13 | 1,419.00 | 1,430.00 | 1,413.00 | 1,423.00 | 1,380.80 | 79,946 |
| 2025-08-12 | 1,403.00 | 1,442.00 | 1,403.00 | 1,413.00 | 1,371.10 | 166,845 |
| 2025-08-11 | 1,414.00 | 1,427.00 | 1,395.00 | 1,402.00 | 1,360.42 | 144,293 |
| 2025-08-08 | 1,421.00 | 1,435.00 | 1,410.00 | 1,414.00 | 1,372.07 | 156,421 |
| 2025-08-07 | 1,429.00 | 1,436.00 | 1,414.00 | 1,421.00 | 1,378.86 | 123,698 |
| 2025-08-06 | 1,423.00 | 1,436.00 | 1,416.00 | 1,421.00 | 1,378.86 | 156,679 |
| 2025-08-05 | 1,404.00 | 1,444.00 | 1,404.00 | 1,423.00 | 1,380.80 | 205,285 |
| 2025-08-04 | 1,381.00 | 1,422.00 | 1,372.00 | 1,398.00 | 1,356.54 | 227,681 |
| 2025-08-01 | 1,424.00 | 1,425.00 | 1,389.00 | 1,391.00 | 1,349.75 | 391,004 |
| 2025-07-31 | 1,481.00 | 1,503.00 | 1,420.00 | 1,425.00 | 1,382.74 | 494,385 |
| 2025-07-30 | 1,448.00 | 1,498.00 | 1,447.00 | 1,479.00 | 1,435.14 | 309,921 |
| 2025-07-29 | 1,465.00 | 1,475.00 | 1,430.00 | 1,448.00 | 1,405.06 | 164,248 |
| 2025-07-28 | 1,476.00 | 1,493.00 | 1,444.00 | 1,456.00 | 1,412.82 | 220,477 |
| 2025-07-25 | 1,475.00 | 1,493.00 | 1,460.00 | 1,475.00 | 1,431.26 | 214,198 |
| 2025-07-24 | 1,522.00 | 1,522.00 | 1,474.00 | 1,475.00 | 1,431.26 | 501,945 |
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.