Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,350.00 | 6,530.00 | 6,350.00 | 6,440.00 | 6,440.00 | 5,765 |
| 2024-07-24 | 6,470.00 | 6,570.00 | 6,470.00 | 6,530.00 | 6,530.00 | 6,601 |
| 2024-07-23 | 6,430.00 | 6,800.00 | 6,430.00 | 6,470.00 | 6,470.00 | 5,199 |
| 2024-07-22 | 6,510.00 | 6,580.00 | 6,430.00 | 6,430.00 | 6,430.00 | 12,439 |
| 2024-07-19 | 6,610.00 | 6,680.00 | 6,510.00 | 6,510.00 | 6,510.00 | 10,611 |
| 2024-07-18 | 6,750.00 | 6,750.00 | 6,630.00 | 6,650.00 | 6,650.00 | 4,332 |
| 2024-07-17 | 6,670.00 | 6,970.00 | 6,620.00 | 6,750.00 | 6,750.00 | 10,521 |
| 2024-07-16 | 6,690.00 | 6,750.00 | 6,670.00 | 6,720.00 | 6,720.00 | 12,053 |
| 2024-07-12 | 6,840.00 | 6,980.00 | 6,670.00 | 6,760.00 | 6,760.00 | 18,009 |
| 2024-07-11 | 6,990.00 | 6,990.00 | 6,800.00 | 6,840.00 | 6,840.00 | 16,912 |
| 2024-07-10 | 6,900.00 | 6,900.00 | 6,690.00 | 6,880.00 | 6,880.00 | 30,153 |
| 2024-07-09 | 6,900.00 | 6,980.00 | 6,600.00 | 6,650.00 | 6,650.00 | 55,579 |
| 2024-07-08 | 6,480.00 | 7,270.00 | 6,480.00 | 6,890.00 | 6,890.00 | 186,777 |
| 2024-07-05 | 6,460.00 | 6,530.00 | 6,400.00 | 6,480.00 | 6,480.00 | 4,123 |
| 2024-07-04 | 6,440.00 | 6,640.00 | 6,390.00 | 6,460.00 | 6,460.00 | 9,409 |
| 2024-07-03 | 6,600.00 | 6,670.00 | 6,470.00 | 6,480.00 | 6,480.00 | 15,308 |
| 2024-07-02 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 11,415 |
| 2024-07-01 | 6,850.00 | 6,850.00 | 6,630.00 | 6,700.00 | 6,700.00 | 11,309 |
| 2024-06-28 | 6,550.00 | 6,820.00 | 6,500.00 | 6,760.00 | 6,760.00 | 24,213 |
| 2024-06-27 | 6,690.00 | 6,690.00 | 6,450.00 | 6,550.00 | 6,550.00 | 21,989 |
| 2024-06-26 | 6,780.00 | 6,780.00 | 6,550.00 | 6,650.00 | 6,650.00 | 19,980 |
| 2024-06-25 | 6,730.00 | 6,770.00 | 6,610.00 | 6,740.00 | 6,740.00 | 11,189 |
| 2024-06-24 | 6,800.00 | 6,880.00 | 6,680.00 | 6,720.00 | 6,720.00 | 22,502 |
| 2024-06-21 | 6,940.00 | 6,940.00 | 6,730.00 | 6,800.00 | 6,800.00 | 24,070 |
| 2024-06-20 | 6,910.00 | 7,010.00 | 6,910.00 | 6,920.00 | 6,920.00 | 15,479 |
| 2024-06-19 | 7,240.00 | 7,250.00 | 6,910.00 | 6,970.00 | 6,970.00 | 61,468 |
| 2024-06-18 | 7,470.00 | 7,630.00 | 7,170.00 | 7,200.00 | 7,200.00 | 85,063 |
| 2024-06-17 | 7,720.00 | 7,750.00 | 7,410.00 | 7,510.00 | 7,510.00 | 137,347 |
| 2024-06-14 | 7,100.00 | 8,000.00 | 7,060.00 | 7,700.00 | 7,700.00 | 798,357 |
| 2024-06-13 | 7,170.00 | 7,250.00 | 7,100.00 | 7,100.00 | 7,100.00 | 15,479 |
| 2024-06-12 | 7,070.00 | 7,250.00 | 7,050.00 | 7,160.00 | 7,160.00 | 23,816 |
| 2024-06-11 | 7,050.00 | 7,230.00 | 7,030.00 | 7,060.00 | 7,060.00 | 38,683 |
| 2024-06-10 | 7,140.00 | 7,150.00 | 6,890.00 | 7,040.00 | 7,040.00 | 32,998 |
| 2024-06-07 | 6,970.00 | 7,330.00 | 6,850.00 | 7,150.00 | 7,150.00 | 83,744 |
| 2024-06-05 | 6,880.00 | 7,140.00 | 6,810.00 | 6,970.00 | 6,970.00 | 22,496 |
| 2024-06-04 | 7,250.00 | 7,250.00 | 6,860.00 | 6,900.00 | 6,900.00 | 29,070 |
| 2024-06-03 | 6,950.00 | 7,250.00 | 6,890.00 | 7,030.00 | 7,030.00 | 93,181 |
| 2024-05-31 | 6,630.00 | 7,010.00 | 6,630.00 | 6,890.00 | 6,890.00 | 43,337 |
| 2024-05-30 | 6,800.00 | 6,800.00 | 6,540.00 | 6,610.00 | 6,610.00 | 19,927 |
| 2024-05-29 | 6,980.00 | 7,000.00 | 6,810.00 | 6,820.00 | 6,820.00 | 15,745 |
| 2024-05-28 | 7,090.00 | 7,150.00 | 6,920.00 | 6,960.00 | 6,960.00 | 38,497 |
| 2024-05-27 | 7,140.00 | 7,280.00 | 7,020.00 | 7,090.00 | 7,090.00 | 130,207 |
| 2024-05-24 | 6,770.00 | 8,040.00 | 6,770.00 | 7,010.00 | 7,010.00 | 950,868 |
| 2024-05-23 | 6,850.00 | 6,850.00 | 6,690.00 | 6,770.00 | 6,770.00 | 14,127 |
| 2024-05-22 | 6,730.00 | 6,850.00 | 6,720.00 | 6,850.00 | 6,850.00 | 11,728 |
| 2024-05-21 | 6,930.00 | 7,000.00 | 6,720.00 | 6,790.00 | 6,790.00 | 23,125 |
| 2024-05-20 | 6,810.00 | 7,020.00 | 6,800.00 | 6,930.00 | 6,930.00 | 48,521 |
| 2024-05-17 | 6,670.00 | 7,150.00 | 6,560.00 | 6,800.00 | 6,800.00 | 288,375 |
| 2024-05-16 | 6,400.00 | 6,640.00 | 6,280.00 | 6,500.00 | 6,500.00 | 86,720 |
| 2024-05-14 | 6,170.00 | 6,230.00 | 6,140.00 | 6,180.00 | 6,180.00 | 3,116 |
| 2024-05-13 | 6,190.00 | 6,200.00 | 6,110.00 | 6,170.00 | 6,170.00 | 8,889 |
| 2024-05-10 | 6,160.00 | 6,200.00 | 6,160.00 | 6,190.00 | 6,190.00 | 10,574 |
| 2024-05-09 | 6,230.00 | 6,230.00 | 6,100.00 | 6,160.00 | 6,160.00 | 2,645 |
| 2024-05-08 | 6,110.00 | 6,200.00 | 6,100.00 | 6,150.00 | 6,150.00 | 8,888 |
| 2024-05-07 | 6,180.00 | 6,200.00 | 6,150.00 | 6,160.00 | 6,160.00 | 6,734 |
| 2024-05-03 | 6,070.00 | 6,150.00 | 6,040.00 | 6,150.00 | 6,150.00 | 8,318 |
| 2024-05-02 | 6,050.00 | 6,080.00 | 6,000.00 | 6,070.00 | 6,070.00 | 19,885 |
| 2024-04-30 | 6,050.00 | 6,050.00 | 5,980.00 | 6,050.00 | 6,050.00 | 3,157 |
| 2024-04-29 | 6,100.00 | 6,100.00 | 5,960.00 | 6,040.00 | 6,040.00 | 3,119 |
| 2024-04-26 | 5,940.00 | 6,000.00 | 5,940.00 | 6,000.00 | 6,000.00 | 7,791 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.