Dongwon Metal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,230.00 | 1,244.00 | 1,203.00 | 1,227.00 | 1,148.36 | 80,021 |
| 2024-10-25 | 1,213.00 | 1,231.00 | 1,206.00 | 1,229.00 | 1,150.23 | 111,025 |
| 2024-10-24 | 1,240.00 | 1,240.00 | 1,199.00 | 1,204.00 | 1,126.84 | 86,960 |
| 2024-10-23 | 1,222.00 | 1,237.00 | 1,212.00 | 1,221.00 | 1,142.75 | 64,139 |
| 2024-10-22 | 1,278.00 | 1,283.00 | 1,208.00 | 1,221.00 | 1,142.75 | 192,125 |
| 2024-10-21 | 1,272.00 | 1,286.00 | 1,270.00 | 1,276.00 | 1,194.22 | 46,565 |
| 2024-10-18 | 1,290.00 | 1,294.00 | 1,275.00 | 1,284.00 | 1,201.71 | 23,306 |
| 2024-10-17 | 1,298.00 | 1,307.00 | 1,284.00 | 1,284.00 | 1,201.71 | 68,119 |
| 2024-10-16 | 1,297.00 | 1,297.00 | 1,277.00 | 1,297.00 | 1,213.88 | 32,168 |
| 2024-10-15 | 1,295.00 | 1,298.00 | 1,271.00 | 1,288.00 | 1,205.45 | 95,810 |
| 2024-10-14 | 1,314.00 | 1,314.00 | 1,285.00 | 1,295.00 | 1,212.00 | 99,342 |
| 2024-10-11 | 1,315.00 | 1,324.00 | 1,309.00 | 1,314.00 | 1,229.79 | 25,776 |
| 2024-10-10 | 1,336.00 | 1,336.00 | 1,296.00 | 1,324.00 | 1,239.15 | 90,780 |
| 2024-10-08 | 1,365.00 | 1,365.00 | 1,320.00 | 1,336.00 | 1,250.38 | 86,432 |
| 2024-10-07 | 1,398.00 | 1,398.00 | 1,345.00 | 1,355.00 | 1,268.16 | 34,396 |
| 2024-10-04 | 1,375.00 | 1,379.00 | 1,349.00 | 1,355.00 | 1,268.16 | 42,515 |
| 2024-10-02 | 1,383.00 | 1,387.00 | 1,353.00 | 1,362.00 | 1,274.71 | 82,208 |
| 2024-09-30 | 1,400.00 | 1,414.00 | 1,325.00 | 1,383.00 | 1,294.36 | 63,389 |
| 2024-09-27 | 1,418.00 | 1,418.00 | 1,390.00 | 1,400.00 | 1,310.27 | 57,344 |
| 2024-09-26 | 1,406.00 | 1,413.00 | 1,400.00 | 1,402.00 | 1,312.15 | 29,265 |
| 2024-09-25 | 1,412.00 | 1,426.00 | 1,398.00 | 1,405.00 | 1,314.95 | 51,018 |
| 2024-09-24 | 1,402.00 | 1,424.00 | 1,400.00 | 1,411.00 | 1,320.57 | 32,791 |
| 2024-09-23 | 1,424.00 | 1,424.00 | 1,401.00 | 1,401.00 | 1,311.21 | 74,772 |
| 2024-09-20 | 1,445.00 | 1,445.00 | 1,399.00 | 1,425.00 | 1,333.67 | 57,613 |
| 2024-09-19 | 1,425.00 | 1,446.00 | 1,400.00 | 1,425.00 | 1,333.67 | 49,442 |
| 2024-09-13 | 1,411.00 | 1,439.00 | 1,411.00 | 1,425.00 | 1,333.67 | 96,625 |
| 2024-09-12 | 1,389.00 | 1,425.00 | 1,386.00 | 1,416.00 | 1,325.25 | 72,542 |
| 2024-09-11 | 1,390.00 | 1,431.00 | 1,375.00 | 1,400.00 | 1,310.27 | 68,650 |
| 2024-09-10 | 1,380.00 | 1,418.00 | 1,357.00 | 1,400.00 | 1,310.27 | 105,473 |
| 2024-09-09 | 1,380.00 | 1,390.00 | 1,340.00 | 1,358.00 | 1,270.97 | 74,437 |
| 2024-09-06 | 1,391.00 | 1,428.00 | 1,369.00 | 1,386.00 | 1,297.17 | 53,841 |
| 2024-09-05 | 1,403.00 | 1,437.00 | 1,384.00 | 1,405.00 | 1,314.95 | 183,829 |
| 2024-09-04 | 1,435.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,310.27 | 70,290 |
| 2024-09-03 | 1,459.00 | 1,461.00 | 1,450.00 | 1,454.00 | 1,360.81 | 21,774 |
| 2024-09-02 | 1,472.00 | 1,484.00 | 1,450.00 | 1,459.00 | 1,365.49 | 40,763 |
| 2024-08-30 | 1,470.00 | 1,496.00 | 1,460.00 | 1,472.00 | 1,377.66 | 28,942 |
| 2024-08-29 | 1,470.00 | 1,500.00 | 1,411.00 | 1,470.00 | 1,375.79 | 37,883 |
| 2024-08-28 | 1,469.00 | 1,492.00 | 1,400.00 | 1,471.00 | 1,376.72 | 47,509 |
| 2024-08-27 | 1,481.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,375.79 | 26,335 |
| 2024-08-26 | 1,496.00 | 1,500.00 | 1,472.00 | 1,481.00 | 1,386.08 | 55,618 |
| 2024-08-23 | 1,516.00 | 1,516.00 | 1,447.00 | 1,496.00 | 1,400.12 | 67,286 |
| 2024-08-22 | 1,530.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,399.19 | 90,330 |
| 2024-08-21 | 1,553.00 | 1,553.00 | 1,498.00 | 1,507.00 | 1,410.42 | 73,854 |
| 2024-08-20 | 1,517.00 | 1,539.00 | 1,517.00 | 1,529.00 | 1,431.01 | 68,279 |
| 2024-08-19 | 1,525.00 | 1,545.00 | 1,508.00 | 1,516.00 | 1,418.84 | 153,348 |
| 2024-08-16 | 1,489.00 | 1,540.00 | 1,475.00 | 1,527.00 | 1,429.13 | 219,852 |
| 2024-08-14 | 1,479.00 | 1,479.00 | 1,445.00 | 1,473.00 | 1,378.60 | 55,313 |
| 2024-08-13 | 1,463.00 | 1,488.00 | 1,355.00 | 1,439.00 | 1,346.77 | 238,801 |
| 2024-08-12 | 1,439.00 | 1,463.00 | 1,427.00 | 1,463.00 | 1,369.24 | 87,491 |
| 2024-08-09 | 1,399.00 | 1,435.00 | 1,399.00 | 1,420.00 | 1,328.99 | 157,176 |
| 2024-08-08 | 1,390.00 | 1,424.00 | 1,375.00 | 1,399.00 | 1,309.34 | 62,539 |
| 2024-08-07 | 1,378.00 | 1,459.00 | 1,378.00 | 1,395.00 | 1,305.59 | 149,951 |
| 2024-08-06 | 1,298.00 | 1,414.00 | 1,298.00 | 1,391.00 | 1,301.85 | 226,779 |
| 2024-08-05 | 1,490.00 | 1,507.00 | 1,287.00 | 1,298.00 | 1,214.81 | 338,937 |
| 2024-08-02 | 1,539.00 | 1,539.00 | 1,489.00 | 1,498.00 | 1,401.99 | 144,343 |
| 2024-08-01 | 1,514.00 | 1,548.00 | 1,514.00 | 1,541.00 | 1,442.24 | 54,540 |
| 2024-07-31 | 1,518.00 | 1,519.00 | 1,497.00 | 1,514.00 | 1,416.97 | 73,634 |
| 2024-07-30 | 1,568.00 | 1,568.00 | 1,510.00 | 1,518.00 | 1,420.71 | 109,527 |
| 2024-07-29 | 1,556.00 | 1,564.00 | 1,537.00 | 1,554.00 | 1,454.40 | 80,366 |
| 2024-07-26 | 1,514.00 | 1,545.00 | 1,503.00 | 1,542.00 | 1,443.17 | 74,195 |
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.