Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,694.00 | 1,779.00 | 1,655.00 | 1,729.00 | 1,618.19 | 1,576,888 |
| 2025-01-22 | 1,711.00 | 1,754.00 | 1,702.00 | 1,712.00 | 1,602.28 | 968,957 |
| 2025-01-21 | 1,872.00 | 1,877.00 | 1,685.00 | 1,755.00 | 1,642.52 | 2,554,224 |
| 2025-01-20 | 1,836.00 | 2,150.00 | 1,824.00 | 1,886.00 | 1,765.13 | 7,221,829 |
| 2025-01-17 | 1,975.00 | 1,975.00 | 1,800.00 | 1,800.00 | 1,684.64 | 1,983,752 |
| 2025-01-16 | 1,979.00 | 2,055.00 | 1,895.00 | 1,937.00 | 1,812.86 | 1,808,812 |
| 2025-01-15 | 2,305.00 | 2,375.00 | 1,932.00 | 1,980.00 | 1,853.10 | 3,610,624 |
| 2025-01-14 | 2,185.00 | 2,230.00 | 2,060.00 | 2,220.00 | 2,077.72 | 2,159,914 |
| 2025-01-13 | 2,315.00 | 2,350.00 | 2,155.00 | 2,210.00 | 2,068.36 | 1,853,982 |
| 2025-01-10 | 2,240.00 | 2,340.00 | 2,180.00 | 2,295.00 | 2,147.91 | 3,668,403 |
| 2025-01-09 | 2,195.00 | 2,255.00 | 2,125.00 | 2,215.00 | 2,073.04 | 1,735,282 |
| 2025-01-08 | 2,280.00 | 2,320.00 | 2,160.00 | 2,230.00 | 2,087.08 | 1,839,747 |
| 2025-01-07 | 2,180.00 | 2,305.00 | 2,110.00 | 2,230.00 | 2,087.08 | 3,825,655 |
| 2025-01-06 | 2,320.00 | 2,405.00 | 2,150.00 | 2,180.00 | 2,040.28 | 6,550,015 |
| 2025-01-03 | 2,620.00 | 2,800.00 | 2,370.00 | 2,495.00 | 2,335.10 | 28,688,631 |
| 2025-01-02 | 2,070.00 | 2,475.00 | 2,065.00 | 2,475.00 | 2,316.38 | 15,375,940 |
| 2024-12-30 | 1,796.00 | 2,070.00 | 1,727.00 | 1,905.00 | 1,782.91 | 16,414,369 |
| 2024-12-27 | 1,985.00 | 1,996.00 | 1,806.00 | 1,827.00 | 1,709.91 | 9,870,152 |
| 2024-12-26 | 1,817.00 | 2,110.00 | 1,780.00 | 1,805.00 | 1,689.32 | 26,266,551 |
| 2024-12-24 | 1,900.00 | 2,270.00 | 1,736.00 | 1,740.00 | 1,628.48 | 45,347,930 |
| 2024-12-23 | 1,430.00 | 1,820.00 | 1,430.00 | 1,820.00 | 1,703.36 | 19,623,840 |
| 2024-12-20 | 1,324.00 | 1,483.00 | 1,280.00 | 1,400.00 | 1,310.27 | 7,334,502 |
| 2024-12-19 | 1,337.00 | 1,351.00 | 1,308.00 | 1,310.00 | 1,226.04 | 1,009,681 |
| 2024-12-18 | 1,360.00 | 1,382.00 | 1,325.00 | 1,371.00 | 1,283.13 | 1,473,087 |
| 2024-12-17 | 1,426.00 | 1,439.00 | 1,353.00 | 1,372.00 | 1,284.07 | 2,556,501 |
| 2024-12-16 | 1,624.00 | 1,625.00 | 1,411.00 | 1,444.00 | 1,351.45 | 3,854,695 |
| 2024-12-13 | 1,900.00 | 2,125.00 | 1,612.00 | 1,638.00 | 1,533.02 | 21,202,820 |
| 2024-12-12 | 1,730.00 | 1,730.00 | 1,558.00 | 1,730.00 | 1,619.12 | 12,030,270 |
| 2024-12-11 | 1,025.00 | 1,331.00 | 1,025.00 | 1,331.00 | 1,245.70 | 1,940,148 |
| 2024-12-10 | 966.00 | 1,059.00 | 966.00 | 1,024.00 | 958.37 | 206,621 |
| 2024-12-09 | 983.00 | 1,025.00 | 960.00 | 965.00 | 903.15 | 321,838 |
| 2024-12-06 | 1,059.00 | 1,059.00 | 1,001.00 | 1,026.00 | 960.24 | 275,920 |
| 2024-12-05 | 1,072.00 | 1,072.00 | 1,050.00 | 1,062.00 | 993.94 | 167,244 |
| 2024-12-04 | 1,082.00 | 1,084.00 | 1,055.00 | 1,077.00 | 1,007.98 | 98,827 |
| 2024-12-03 | 1,085.00 | 1,113.00 | 1,085.00 | 1,090.00 | 1,020.14 | 73,949 |
| 2024-12-02 | 1,112.00 | 1,122.00 | 1,050.00 | 1,085.00 | 1,015.46 | 149,574 |
| 2024-11-29 | 1,129.00 | 1,137.00 | 1,110.00 | 1,119.00 | 1,047.28 | 108,333 |
| 2024-11-28 | 1,126.00 | 1,146.00 | 1,126.00 | 1,129.00 | 1,056.64 | 94,601 |
| 2024-11-27 | 1,146.00 | 1,146.00 | 1,110.00 | 1,126.00 | 1,053.83 | 70,538 |
| 2024-11-26 | 1,153.00 | 1,166.00 | 1,120.00 | 1,135.00 | 1,062.26 | 102,201 |
| 2024-11-25 | 1,120.00 | 1,191.00 | 1,120.00 | 1,143.00 | 1,069.75 | 249,184 |
| 2024-11-22 | 1,129.00 | 1,145.00 | 1,118.00 | 1,120.00 | 1,048.22 | 98,923 |
| 2024-11-21 | 1,161.00 | 1,164.00 | 1,103.00 | 1,136.00 | 1,063.19 | 107,370 |
| 2024-11-20 | 1,155.00 | 1,229.00 | 1,136.00 | 1,163.00 | 1,088.46 | 151,680 |
| 2024-11-19 | 1,159.00 | 1,159.00 | 1,132.00 | 1,149.00 | 1,075.36 | 159,263 |
| 2024-11-18 | 1,172.00 | 1,227.00 | 1,148.00 | 1,159.00 | 1,084.72 | 865,558 |
| 2024-11-15 | 1,140.00 | 1,170.00 | 1,050.00 | 1,116.00 | 1,044.48 | 556,862 |
| 2024-11-14 | 1,239.00 | 1,259.00 | 1,135.00 | 1,140.00 | 1,066.94 | 770,609 |
| 2024-11-13 | 1,190.00 | 1,198.00 | 1,176.00 | 1,194.00 | 1,117.48 | 304,314 |
| 2024-11-12 | 1,230.00 | 1,230.00 | 1,182.00 | 1,190.00 | 1,113.73 | 109,740 |
| 2024-11-11 | 1,264.00 | 1,274.00 | 1,223.00 | 1,233.00 | 1,153.98 | 106,756 |
| 2024-11-08 | 1,266.00 | 1,275.00 | 1,242.00 | 1,264.00 | 1,182.99 | 99,182 |
| 2024-11-07 | 1,265.00 | 1,271.00 | 1,250.00 | 1,266.00 | 1,184.86 | 175,725 |
| 2024-11-06 | 1,269.00 | 1,273.00 | 1,240.00 | 1,265.00 | 1,183.93 | 119,898 |
| 2024-11-05 | 1,269.00 | 1,275.00 | 1,255.00 | 1,263.00 | 1,182.05 | 50,313 |
| 2024-11-04 | 1,274.00 | 1,274.00 | 1,261.00 | 1,269.00 | 1,187.67 | 42,382 |
| 2024-11-01 | 1,290.00 | 1,290.00 | 1,262.00 | 1,274.00 | 1,192.35 | 32,873 |
| 2024-10-31 | 1,270.00 | 1,287.00 | 1,262.00 | 1,285.00 | 1,202.64 | 56,844 |
| 2024-10-30 | 1,295.00 | 1,304.00 | 1,251.00 | 1,285.00 | 1,202.64 | 87,933 |
| 2024-10-29 | 1,230.00 | 1,290.00 | 1,224.00 | 1,290.00 | 1,207.32 | 176,285 |
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.