Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,990.00 | 6,040.00 | 5,990.00 | 6,000.00 | 6,000.00 | 5,068 |
| 2024-04-24 | 5,930.00 | 6,000.00 | 5,930.00 | 5,990.00 | 5,990.00 | 5,912 |
| 2024-04-23 | 5,890.00 | 6,040.00 | 5,890.00 | 5,960.00 | 5,960.00 | 6,057 |
| 2024-04-22 | 5,900.00 | 5,980.00 | 5,890.00 | 5,950.00 | 5,950.00 | 4,801 |
| 2024-04-19 | 5,860.00 | 6,100.00 | 5,790.00 | 5,880.00 | 5,880.00 | 11,078 |
| 2024-04-18 | 5,770.00 | 5,920.00 | 5,770.00 | 5,920.00 | 5,920.00 | 11,132 |
| 2024-04-17 | 5,850.00 | 5,900.00 | 5,800.00 | 5,830.00 | 5,830.00 | 7,968 |
| 2024-04-16 | 5,770.00 | 5,850.00 | 5,770.00 | 5,840.00 | 5,840.00 | 13,080 |
| 2024-04-15 | 5,950.00 | 5,960.00 | 5,860.00 | 5,900.00 | 5,900.00 | 15,726 |
| 2024-04-12 | 5,960.00 | 6,020.00 | 5,930.00 | 5,960.00 | 5,960.00 | 6,539 |
| 2024-04-11 | 6,000.00 | 6,000.00 | 5,910.00 | 5,990.00 | 5,990.00 | 12,492 |
| 2024-04-09 | 6,120.00 | 6,140.00 | 5,990.00 | 6,010.00 | 6,010.00 | 26,201 |
| 2024-04-08 | 6,230.00 | 6,240.00 | 6,100.00 | 6,120.00 | 6,120.00 | 17,103 |
| 2024-04-05 | 6,330.00 | 6,380.00 | 6,160.00 | 6,220.00 | 6,220.00 | 17,012 |
| 2024-04-04 | 6,360.00 | 6,410.00 | 6,290.00 | 6,320.00 | 6,320.00 | 7,279 |
| 2024-04-03 | 6,430.00 | 6,480.00 | 6,300.00 | 6,360.00 | 6,360.00 | 11,293 |
| 2024-04-02 | 6,490.00 | 6,500.00 | 6,330.00 | 6,430.00 | 6,430.00 | 23,534 |
| 2024-04-01 | 6,560.00 | 6,560.00 | 6,220.00 | 6,500.00 | 6,500.00 | 10,055 |
| 2024-03-29 | 6,550.00 | 6,620.00 | 6,550.00 | 6,560.00 | 6,560.00 | 7,295 |
| 2024-03-28 | 6,730.00 | 6,730.00 | 6,550.00 | 6,590.00 | 6,590.00 | 28,034 |
| 2024-03-27 | 6,780.00 | 6,870.00 | 6,730.00 | 6,730.00 | 6,730.00 | 13,982 |
| 2024-03-26 | 6,750.00 | 6,890.00 | 6,670.00 | 6,810.00 | 6,810.00 | 32,302 |
| 2024-03-25 | 6,750.00 | 6,770.00 | 6,700.00 | 6,750.00 | 6,750.00 | 3,569 |
| 2024-03-22 | 6,720.00 | 6,810.00 | 6,710.00 | 6,750.00 | 6,750.00 | 8,107 |
| 2024-03-21 | 6,910.00 | 7,050.00 | 6,770.00 | 6,780.00 | 6,780.00 | 28,980 |
| 2024-03-20 | 6,810.00 | 6,890.00 | 6,780.00 | 6,820.00 | 6,820.00 | 28,192 |
| 2024-03-19 | 6,760.00 | 6,910.00 | 6,730.00 | 6,840.00 | 6,840.00 | 43,646 |
| 2024-03-18 | 6,580.00 | 6,770.00 | 6,580.00 | 6,760.00 | 6,760.00 | 16,664 |
| 2024-03-15 | 6,560.00 | 6,660.00 | 6,560.00 | 6,590.00 | 6,590.00 | 9,283 |
| 2024-03-14 | 6,620.00 | 6,630.00 | 6,560.00 | 6,580.00 | 6,580.00 | 7,551 |
| 2024-03-13 | 6,690.00 | 6,690.00 | 6,580.00 | 6,620.00 | 6,620.00 | 8,194 |
| 2024-03-12 | 6,600.00 | 6,670.00 | 6,600.00 | 6,610.00 | 6,610.00 | 5,938 |
| 2024-03-11 | 6,580.00 | 6,680.00 | 6,580.00 | 6,670.00 | 6,670.00 | 3,500 |
| 2024-03-08 | 6,570.00 | 6,680.00 | 6,550.00 | 6,640.00 | 6,640.00 | 11,271 |
| 2024-03-07 | 6,620.00 | 6,650.00 | 6,600.00 | 6,620.00 | 6,620.00 | 9,489 |
| 2024-03-06 | 6,680.00 | 6,680.00 | 6,610.00 | 6,650.00 | 6,650.00 | 7,273 |
| 2024-03-05 | 6,660.00 | 6,700.00 | 6,620.00 | 6,680.00 | 6,680.00 | 34,304 |
| 2024-03-04 | 6,720.00 | 6,780.00 | 6,690.00 | 6,740.00 | 6,740.00 | 7,655 |
| 2024-02-29 | 6,730.00 | 6,800.00 | 6,690.00 | 6,720.00 | 6,720.00 | 8,614 |
| 2024-02-28 | 6,700.00 | 6,760.00 | 6,700.00 | 6,760.00 | 6,760.00 | 8,642 |
| 2024-02-27 | 6,660.00 | 7,020.00 | 6,610.00 | 6,700.00 | 6,700.00 | 15,831 |
| 2024-02-26 | 6,740.00 | 6,770.00 | 6,690.00 | 6,690.00 | 6,690.00 | 9,116 |
| 2024-02-23 | 6,830.00 | 6,870.00 | 6,710.00 | 6,760.00 | 6,760.00 | 17,180 |
| 2024-02-22 | 6,830.00 | 6,830.00 | 6,750.00 | 6,830.00 | 6,830.00 | 10,866 |
| 2024-02-21 | 6,830.00 | 6,860.00 | 6,800.00 | 6,800.00 | 6,800.00 | 15,592 |
| 2024-02-20 | 6,900.00 | 6,900.00 | 6,840.00 | 6,870.00 | 6,870.00 | 6,874 |
| 2024-02-19 | 6,920.00 | 6,920.00 | 6,820.00 | 6,870.00 | 6,870.00 | 7,251 |
| 2024-02-16 | 6,940.00 | 6,940.00 | 6,820.00 | 6,880.00 | 6,880.00 | 17,151 |
| 2024-02-15 | 6,880.00 | 6,990.00 | 6,840.00 | 6,880.00 | 6,880.00 | 3,384 |
| 2024-02-14 | 6,960.00 | 6,960.00 | 6,800.00 | 6,880.00 | 6,880.00 | 7,645 |
| 2024-02-13 | 6,940.00 | 6,950.00 | 6,890.00 | 6,900.00 | 6,900.00 | 17,978 |
| 2024-02-08 | 7,090.00 | 7,090.00 | 6,900.00 | 6,900.00 | 6,900.00 | 7,944 |
| 2024-02-07 | 7,050.00 | 7,120.00 | 6,940.00 | 6,970.00 | 6,970.00 | 4,998 |
| 2024-02-06 | 6,940.00 | 6,980.00 | 6,920.00 | 6,950.00 | 6,950.00 | 5,448 |
| 2024-02-05 | 6,940.00 | 6,960.00 | 6,900.00 | 6,950.00 | 6,950.00 | 10,157 |
| 2024-02-02 | 6,860.00 | 6,960.00 | 6,850.00 | 6,940.00 | 6,940.00 | 11,332 |
| 2024-02-01 | 6,810.00 | 6,930.00 | 6,810.00 | 6,920.00 | 6,920.00 | 9,854 |
| 2024-01-31 | 6,960.00 | 6,970.00 | 6,900.00 | 6,930.00 | 6,930.00 | 15,175 |
| 2024-01-30 | 6,960.00 | 6,990.00 | 6,910.00 | 6,960.00 | 6,960.00 | 5,221 |
| 2024-01-29 | 7,000.00 | 7,040.00 | 6,940.00 | 6,960.00 | 6,960.00 | 10,666 |
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.