Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,530.00 | 1,545.00 | 1,502.00 | 1,531.00 | 1,432.88 | 595,949 |
| 2025-04-23 | 1,489.00 | 1,519.00 | 1,450.00 | 1,508.00 | 1,411.35 | 892,087 |
| 2025-04-22 | 1,581.00 | 1,582.00 | 1,423.00 | 1,465.00 | 1,371.11 | 2,111,544 |
| 2025-04-21 | 1,631.00 | 1,687.00 | 1,575.00 | 1,581.00 | 1,479.67 | 777,689 |
| 2025-04-18 | 1,630.00 | 1,664.00 | 1,590.00 | 1,619.00 | 1,515.24 | 826,308 |
| 2025-04-17 | 1,629.00 | 1,636.00 | 1,565.00 | 1,607.00 | 1,504.01 | 1,189,983 |
| 2025-04-16 | 1,715.00 | 1,721.00 | 1,541.00 | 1,627.00 | 1,522.73 | 2,566,710 |
| 2025-04-15 | 1,759.00 | 1,859.00 | 1,710.00 | 1,715.00 | 1,605.09 | 2,152,369 |
| 2025-04-14 | 1,700.00 | 1,740.00 | 1,668.00 | 1,715.00 | 1,605.09 | 1,652,804 |
| 2025-04-11 | 1,894.00 | 1,911.00 | 1,745.00 | 1,751.00 | 1,638.78 | 2,688,771 |
| 2025-04-10 | 1,868.00 | 2,250.00 | 1,820.00 | 1,899.00 | 1,777.29 | 11,736,120 |
| 2025-04-09 | 1,719.00 | 1,994.00 | 1,693.00 | 1,864.00 | 1,744.54 | 7,135,174 |
| 2025-04-08 | 1,735.00 | 1,738.00 | 1,674.00 | 1,718.00 | 1,607.89 | 1,115,702 |
| 2025-04-07 | 1,745.00 | 1,805.00 | 1,654.00 | 1,700.00 | 1,591.05 | 1,938,627 |
| 2025-04-04 | 1,627.00 | 1,874.00 | 1,522.00 | 1,731.00 | 1,620.06 | 6,721,441 |
| 2025-04-03 | 1,668.00 | 1,789.00 | 1,587.00 | 1,612.00 | 1,508.69 | 2,875,593 |
| 2025-04-02 | 1,881.00 | 1,881.00 | 1,700.00 | 1,709.00 | 1,599.47 | 4,125,610 |
| 2025-04-01 | 1,588.00 | 2,020.00 | 1,588.00 | 1,920.00 | 1,796.95 | 7,698,019 |
| 2025-03-31 | 1,636.00 | 1,680.00 | 1,552.00 | 1,595.00 | 1,492.78 | 986,101 |
| 2025-03-28 | 1,703.00 | 1,721.00 | 1,660.00 | 1,690.00 | 1,581.69 | 1,240,812 |
| 2025-03-27 | 2,070.00 | 2,130.00 | 1,730.00 | 1,735.00 | 1,623.80 | 7,266,638 |
| 2025-03-26 | 1,599.00 | 2,000.00 | 1,571.00 | 1,970.00 | 1,843.74 | 3,284,722 |
| 2025-03-25 | 1,629.00 | 1,700.00 | 1,576.00 | 1,599.00 | 1,496.52 | 970,210 |
| 2025-03-24 | 1,562.00 | 1,625.00 | 1,525.00 | 1,604.00 | 1,501.20 | 489,164 |
| 2025-03-21 | 1,618.00 | 1,655.00 | 1,568.00 | 1,596.00 | 1,493.71 | 883,995 |
| 2025-03-20 | 1,740.00 | 1,750.00 | 1,673.00 | 1,686.00 | 1,577.94 | 635,590 |
| 2025-03-19 | 1,834.00 | 1,834.00 | 1,729.00 | 1,743.00 | 1,631.29 | 1,013,903 |
| 2025-03-18 | 1,805.00 | 1,848.00 | 1,801.00 | 1,817.00 | 1,700.55 | 605,072 |
| 2025-03-17 | 1,925.00 | 1,929.00 | 1,816.00 | 1,822.00 | 1,705.23 | 1,324,843 |
| 2025-03-14 | 1,798.00 | 1,884.00 | 1,743.00 | 1,880.00 | 1,759.51 | 669,428 |
| 2025-03-13 | 1,761.00 | 1,790.00 | 1,740.00 | 1,764.00 | 1,650.95 | 469,407 |
| 2025-03-12 | 1,765.00 | 1,818.00 | 1,725.00 | 1,760.00 | 1,647.20 | 528,186 |
| 2025-03-11 | 1,787.00 | 1,869.00 | 1,760.00 | 1,765.00 | 1,651.88 | 836,983 |
| 2025-03-10 | 1,825.00 | 1,899.00 | 1,789.00 | 1,854.00 | 1,735.18 | 749,696 |
| 2025-03-07 | 2,035.00 | 2,080.00 | 1,701.00 | 1,920.00 | 1,796.95 | 1,892,489 |
| 2025-03-06 | 2,015.00 | 2,115.00 | 1,991.00 | 2,090.00 | 1,956.05 | 1,707,815 |
| 2025-03-05 | 1,887.00 | 2,020.00 | 1,887.00 | 1,980.00 | 1,853.10 | 772,113 |
| 2025-03-04 | 2,005.00 | 2,060.00 | 1,898.00 | 1,920.00 | 1,796.95 | 848,115 |
| 2025-02-28 | 1,973.00 | 2,070.00 | 1,955.00 | 2,005.00 | 1,876.50 | 1,690,814 |
| 2025-02-27 | 1,977.00 | 2,020.00 | 1,961.00 | 1,975.00 | 1,848.42 | 517,759 |
| 2025-02-26 | 2,015.00 | 2,040.00 | 1,983.00 | 1,998.00 | 1,869.95 | 928,607 |
| 2025-02-25 | 2,040.00 | 2,050.00 | 1,988.00 | 2,010.00 | 1,881.18 | 831,941 |
| 2025-02-24 | 1,990.00 | 2,135.00 | 1,988.00 | 2,055.00 | 1,923.30 | 2,445,365 |
| 2025-02-21 | 2,165.00 | 2,185.00 | 1,985.00 | 1,998.00 | 1,869.95 | 1,681,096 |
| 2025-02-20 | 2,055.00 | 2,140.00 | 2,035.00 | 2,115.00 | 1,979.45 | 1,519,258 |
| 2025-02-19 | 1,996.00 | 2,100.00 | 1,974.00 | 2,075.00 | 1,942.01 | 1,311,053 |
| 2025-02-18 | 1,971.00 | 2,015.00 | 1,970.00 | 1,995.00 | 1,867.14 | 687,627 |
| 2025-02-17 | 2,055.00 | 2,145.00 | 1,987.00 | 1,999.00 | 1,870.88 | 1,715,108 |
| 2025-02-14 | 2,045.00 | 2,075.00 | 1,970.00 | 2,045.00 | 1,913.94 | 1,376,238 |
| 2025-02-13 | 1,886.00 | 2,160.00 | 1,885.00 | 2,045.00 | 1,913.94 | 4,913,092 |
| 2025-02-12 | 1,911.00 | 2,020.00 | 1,866.00 | 1,885.00 | 1,764.19 | 2,280,316 |
| 2025-02-11 | 1,840.00 | 1,960.00 | 1,800.00 | 1,900.00 | 1,778.23 | 1,874,007 |
| 2025-02-10 | 1,765.00 | 1,860.00 | 1,740.00 | 1,814.00 | 1,697.74 | 958,335 |
| 2025-02-07 | 1,820.00 | 1,850.00 | 1,768.00 | 1,797.00 | 1,681.83 | 644,758 |
| 2025-02-06 | 1,871.00 | 1,907.00 | 1,817.00 | 1,844.00 | 1,725.82 | 702,028 |
| 2025-02-05 | 1,955.00 | 1,955.00 | 1,839.00 | 1,855.00 | 1,736.11 | 840,312 |
| 2025-02-04 | 1,880.00 | 1,969.00 | 1,856.00 | 1,960.00 | 1,834.38 | 1,216,223 |
| 2025-02-03 | 1,822.00 | 1,977.00 | 1,740.00 | 1,912.00 | 1,789.46 | 2,518,028 |
| 2025-01-31 | 1,836.00 | 1,910.00 | 1,750.00 | 1,825.00 | 1,708.04 | 1,094,086 |
| 2025-01-24 | 1,780.00 | 1,990.00 | 1,716.00 | 1,834.00 | 1,716.46 | 5,603,618 |
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.