Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,522.00 | 1,522.00 | 1,474.00 | 1,475.00 | 1,431.26 | 501,945 |
| 2025-07-23 | 1,478.00 | 1,548.00 | 1,478.00 | 1,521.00 | 1,475.89 | 1,251,124 |
| 2025-07-22 | 1,487.00 | 1,522.00 | 1,451.00 | 1,477.00 | 1,433.20 | 1,130,801 |
| 2025-07-21 | 1,442.00 | 1,498.00 | 1,435.00 | 1,485.00 | 1,440.96 | 304,543 |
| 2025-07-18 | 1,474.00 | 1,498.00 | 1,444.00 | 1,444.00 | 1,401.18 | 425,937 |
| 2025-07-17 | 1,482.00 | 1,482.00 | 1,451.00 | 1,479.00 | 1,435.14 | 94,817 |
| 2025-07-16 | 1,501.00 | 1,506.00 | 1,470.00 | 1,475.00 | 1,431.26 | 237,465 |
| 2025-07-15 | 1,502.00 | 1,514.00 | 1,460.00 | 1,501.00 | 1,456.49 | 213,470 |
| 2025-07-14 | 1,490.00 | 1,510.00 | 1,464.00 | 1,499.00 | 1,454.55 | 275,164 |
| 2025-07-11 | 1,504.00 | 1,550.00 | 1,485.00 | 1,494.00 | 1,449.69 | 531,207 |
| 2025-07-10 | 1,471.00 | 1,509.00 | 1,461.00 | 1,500.00 | 1,455.52 | 506,558 |
| 2025-07-09 | 1,470.00 | 1,471.00 | 1,450.00 | 1,460.00 | 1,416.70 | 158,483 |
| 2025-07-08 | 1,443.00 | 1,481.00 | 1,433.00 | 1,456.00 | 1,412.82 | 187,193 |
| 2025-07-07 | 1,538.00 | 1,538.00 | 1,435.00 | 1,451.00 | 1,407.97 | 493,077 |
| 2025-07-04 | 1,467.00 | 1,520.00 | 1,447.00 | 1,505.00 | 1,460.37 | 709,544 |
| 2025-07-03 | 1,451.00 | 1,490.00 | 1,424.00 | 1,461.00 | 1,417.67 | 682,805 |
| 2025-07-02 | 1,394.00 | 1,448.00 | 1,385.00 | 1,427.00 | 1,384.68 | 791,556 |
| 2025-07-01 | 1,320.00 | 1,393.00 | 1,320.00 | 1,375.00 | 1,334.22 | 478,188 |
| 2025-06-30 | 1,322.00 | 1,345.00 | 1,313.00 | 1,320.00 | 1,280.85 | 176,727 |
| 2025-06-27 | 1,360.00 | 1,360.00 | 1,310.00 | 1,321.00 | 1,281.82 | 432,773 |
| 2025-06-26 | 1,382.00 | 1,414.00 | 1,344.00 | 1,354.00 | 1,313.85 | 511,302 |
| 2025-06-25 | 1,318.00 | 1,534.00 | 1,312.00 | 1,379.00 | 1,338.10 | 6,330,597 |
| 2025-06-24 | 1,294.00 | 1,333.00 | 1,294.00 | 1,311.00 | 1,272.12 | 168,796 |
| 2025-06-23 | 1,311.00 | 1,311.00 | 1,280.00 | 1,290.00 | 1,251.74 | 257,762 |
| 2025-06-20 | 1,308.00 | 1,323.00 | 1,301.00 | 1,313.00 | 1,274.06 | 201,701 |
| 2025-06-19 | 1,314.00 | 1,331.00 | 1,301.00 | 1,311.00 | 1,272.12 | 157,876 |
| 2025-06-18 | 1,285.00 | 1,377.00 | 1,285.00 | 1,314.00 | 1,275.03 | 603,651 |
| 2025-06-17 | 1,301.00 | 1,311.00 | 1,290.00 | 1,299.00 | 1,260.48 | 208,408 |
| 2025-06-16 | 1,290.00 | 1,302.00 | 1,258.00 | 1,298.00 | 1,259.51 | 324,808 |
| 2025-06-13 | 1,345.00 | 1,345.00 | 1,280.00 | 1,290.00 | 1,251.74 | 504,206 |
| 2025-06-12 | 1,351.00 | 1,359.00 | 1,344.00 | 1,345.00 | 1,305.11 | 248,300 |
| 2025-06-11 | 1,333.00 | 1,353.00 | 1,333.00 | 1,344.00 | 1,304.14 | 222,881 |
| 2025-06-10 | 1,356.00 | 1,367.00 | 1,325.00 | 1,339.00 | 1,299.29 | 199,006 |
| 2025-06-09 | 1,363.00 | 1,368.00 | 1,330.00 | 1,352.00 | 1,311.91 | 243,361 |
| 2025-06-05 | 1,297.00 | 1,359.00 | 1,280.00 | 1,338.00 | 1,298.32 | 296,919 |
| 2025-06-04 | 1,363.00 | 1,364.00 | 1,247.00 | 1,319.00 | 1,279.88 | 882,171 |
| 2025-06-02 | 1,397.00 | 1,398.00 | 1,352.00 | 1,352.00 | 1,311.91 | 347,152 |
| 2025-05-30 | 1,450.00 | 1,451.00 | 1,390.00 | 1,397.00 | 1,355.57 | 274,601 |
| 2025-05-29 | 1,409.00 | 1,449.00 | 1,409.00 | 1,440.00 | 1,397.30 | 277,623 |
| 2025-05-28 | 1,385.00 | 1,414.00 | 1,372.00 | 1,409.00 | 1,318.70 | 355,789 |
| 2025-05-27 | 1,408.00 | 1,408.00 | 1,370.00 | 1,385.00 | 1,296.24 | 217,463 |
| 2025-05-26 | 1,394.00 | 1,401.00 | 1,373.00 | 1,383.00 | 1,294.36 | 303,322 |
| 2025-05-23 | 1,399.00 | 1,417.00 | 1,384.00 | 1,394.00 | 1,304.66 | 358,138 |
| 2025-05-22 | 1,455.00 | 1,455.00 | 1,398.00 | 1,399.00 | 1,309.34 | 571,295 |
| 2025-05-21 | 1,470.00 | 1,492.00 | 1,434.00 | 1,456.00 | 1,362.69 | 195,253 |
| 2025-05-20 | 1,442.00 | 1,478.00 | 1,438.00 | 1,450.00 | 1,357.07 | 338,818 |
| 2025-05-19 | 1,480.00 | 1,480.00 | 1,435.00 | 1,442.00 | 1,349.58 | 282,349 |
| 2025-05-16 | 1,486.00 | 1,490.00 | 1,463.00 | 1,480.00 | 1,385.15 | 230,126 |
| 2025-05-15 | 1,485.00 | 1,496.00 | 1,455.00 | 1,481.00 | 1,386.08 | 272,469 |
| 2025-05-14 | 1,487.00 | 1,493.00 | 1,449.00 | 1,486.00 | 1,390.76 | 299,002 |
| 2025-05-13 | 1,495.00 | 1,501.00 | 1,471.00 | 1,489.00 | 1,393.57 | 331,164 |
| 2025-05-12 | 1,458.00 | 1,525.00 | 1,457.00 | 1,491.00 | 1,395.44 | 439,892 |
| 2025-05-09 | 1,468.00 | 1,477.00 | 1,435.00 | 1,458.00 | 1,364.56 | 411,492 |
| 2025-05-08 | 1,507.00 | 1,524.00 | 1,465.00 | 1,473.00 | 1,378.60 | 525,647 |
| 2025-05-07 | 1,460.00 | 1,524.00 | 1,440.00 | 1,507.00 | 1,410.42 | 672,383 |
| 2025-05-02 | 1,479.00 | 1,498.00 | 1,405.00 | 1,472.00 | 1,377.66 | 740,592 |
| 2025-04-30 | 1,507.00 | 1,557.00 | 1,496.00 | 1,534.00 | 1,435.69 | 1,122,495 |
| 2025-04-29 | 1,500.00 | 1,532.00 | 1,491.00 | 1,493.00 | 1,397.31 | 429,364 |
| 2025-04-28 | 1,540.00 | 1,557.00 | 1,481.00 | 1,499.00 | 1,402.93 | 468,209 |
| 2025-04-25 | 1,532.00 | 1,562.00 | 1,513.00 | 1,532.00 | 1,433.81 | 472,993 |
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.