Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,930.00 | 7,100.00 | 6,920.00 | 7,000.00 | 7,000.00 | 10,534 |
| 2024-01-25 | 6,940.00 | 7,020.00 | 6,850.00 | 7,000.00 | 7,000.00 | 9,142 |
| 2024-01-24 | 6,990.00 | 7,010.00 | 6,900.00 | 6,930.00 | 6,930.00 | 9,580 |
| 2024-01-23 | 6,920.00 | 7,030.00 | 6,920.00 | 6,980.00 | 6,980.00 | 15,121 |
| 2024-01-22 | 7,070.00 | 7,140.00 | 6,950.00 | 7,010.00 | 7,010.00 | 27,532 |
| 2024-01-19 | 7,100.00 | 7,290.00 | 7,010.00 | 7,070.00 | 7,070.00 | 38,439 |
| 2024-01-18 | 7,030.00 | 7,170.00 | 7,030.00 | 7,070.00 | 7,070.00 | 25,578 |
| 2024-01-17 | 7,140.00 | 7,140.00 | 6,910.00 | 7,040.00 | 7,040.00 | 135,040 |
| 2024-01-16 | 7,240.00 | 8,450.00 | 7,070.00 | 7,200.00 | 7,200.00 | 2,160,183 |
| 2024-01-15 | 7,430.00 | 7,430.00 | 7,160.00 | 7,210.00 | 7,210.00 | 18,662 |
| 2024-01-12 | 7,450.00 | 7,450.00 | 7,270.00 | 7,340.00 | 7,340.00 | 9,099 |
| 2024-01-11 | 7,450.00 | 7,500.00 | 7,390.00 | 7,450.00 | 7,450.00 | 10,699 |
| 2024-01-10 | 7,430.00 | 7,500.00 | 7,370.00 | 7,440.00 | 7,440.00 | 9,026 |
| 2024-01-09 | 7,400.00 | 7,440.00 | 7,210.00 | 7,420.00 | 7,420.00 | 12,722 |
| 2024-01-08 | 7,330.00 | 7,360.00 | 7,140.00 | 7,340.00 | 7,340.00 | 15,594 |
| 2024-01-05 | 7,260.00 | 7,310.00 | 7,170.00 | 7,180.00 | 7,180.00 | 6,518 |
| 2024-01-04 | 7,210.00 | 7,340.00 | 7,090.00 | 7,250.00 | 7,250.00 | 9,442 |
| 2024-01-03 | 7,280.00 | 7,290.00 | 7,160.00 | 7,280.00 | 7,280.00 | 11,248 |
| 2024-01-02 | 7,130.00 | 7,280.00 | 7,130.00 | 7,280.00 | 7,280.00 | 10,541 |
| 2023-12-28 | 7,130.00 | 7,170.00 | 6,990.00 | 7,140.00 | 7,140.00 | 18,264 |
| 2023-12-27 | 7,150.00 | 7,230.00 | 6,950.00 | 7,100.00 | 7,100.00 | 11,394 |
| 2023-12-26 | 7,260.00 | 7,310.00 | 7,100.00 | 7,150.00 | 7,150.00 | 49,031 |
| 2023-12-22 | 7,350.00 | 7,350.00 | 7,270.00 | 7,320.00 | 7,320.00 | 10,889 |
| 2023-12-21 | 7,300.00 | 7,400.00 | 7,280.00 | 7,370.00 | 7,370.00 | 10,445 |
| 2023-12-20 | 7,280.00 | 7,340.00 | 7,230.00 | 7,330.00 | 7,330.00 | 5,341 |
| 2023-12-19 | 7,400.00 | 7,400.00 | 7,280.00 | 7,280.00 | 7,280.00 | 13,806 |
| 2023-12-18 | 7,570.00 | 7,570.00 | 7,240.00 | 7,400.00 | 7,400.00 | 14,036 |
| 2023-12-15 | 7,600.00 | 7,600.00 | 7,480.00 | 7,570.00 | 7,570.00 | 13,516 |
| 2023-12-14 | 7,480.00 | 7,560.00 | 7,400.00 | 7,460.00 | 7,460.00 | 8,668 |
| 2023-12-13 | 7,480.00 | 7,490.00 | 7,400.00 | 7,480.00 | 7,480.00 | 7,035 |
| 2023-12-12 | 7,580.00 | 7,580.00 | 7,420.00 | 7,490.00 | 7,490.00 | 10,126 |
| 2023-12-11 | 7,500.00 | 7,550.00 | 7,430.00 | 7,450.00 | 7,450.00 | 9,108 |
| 2023-12-08 | 7,560.00 | 7,590.00 | 7,420.00 | 7,490.00 | 7,490.00 | 18,084 |
| 2023-12-07 | 7,580.00 | 7,610.00 | 7,450.00 | 7,590.00 | 7,590.00 | 16,288 |
| 2023-12-06 | 7,510.00 | 7,600.00 | 7,510.00 | 7,600.00 | 7,600.00 | 8,690 |
| 2023-12-05 | 7,430.00 | 7,600.00 | 7,410.00 | 7,510.00 | 7,510.00 | 18,871 |
| 2023-12-04 | 7,440.00 | 7,490.00 | 7,400.00 | 7,470.00 | 7,470.00 | 14,891 |
| 2023-12-01 | 7,400.00 | 7,480.00 | 7,380.00 | 7,430.00 | 7,430.00 | 26,147 |
| 2023-11-30 | 7,320.00 | 7,470.00 | 7,320.00 | 7,420.00 | 7,420.00 | 12,268 |
| 2023-11-29 | 7,290.00 | 7,520.00 | 7,290.00 | 7,380.00 | 7,380.00 | 60,967 |
| 2023-11-28 | 7,200.00 | 7,410.00 | 7,200.00 | 7,310.00 | 7,310.00 | 32,726 |
| 2023-11-27 | 7,250.00 | 7,290.00 | 7,170.00 | 7,250.00 | 7,250.00 | 25,324 |
| 2023-11-24 | 7,070.00 | 7,320.00 | 7,060.00 | 7,250.00 | 7,250.00 | 24,992 |
| 2023-11-23 | 6,950.00 | 7,110.00 | 6,950.00 | 7,070.00 | 7,070.00 | 16,098 |
| 2023-11-22 | 6,950.00 | 7,010.00 | 6,920.00 | 6,920.00 | 6,920.00 | 7,970 |
| 2023-11-21 | 6,940.00 | 7,070.00 | 6,890.00 | 6,990.00 | 6,990.00 | 13,895 |
| 2023-11-20 | 6,800.00 | 7,060.00 | 6,650.00 | 6,890.00 | 6,890.00 | 29,473 |
| 2023-11-17 | 7,060.00 | 7,060.00 | 6,700.00 | 6,800.00 | 6,800.00 | 25,146 |
| 2023-11-16 | 7,080.00 | 7,080.00 | 7,000.00 | 7,020.00 | 7,020.00 | 4,488 |
| 2023-11-15 | 7,040.00 | 7,050.00 | 6,950.00 | 6,980.00 | 6,980.00 | 30,769 |
| 2023-11-14 | 6,860.00 | 7,020.00 | 6,860.00 | 6,970.00 | 6,970.00 | 13,499 |
| 2023-11-13 | 7,010.00 | 7,060.00 | 6,800.00 | 6,950.00 | 6,950.00 | 24,549 |
| 2023-11-10 | 6,960.00 | 7,100.00 | 6,900.00 | 7,060.00 | 7,060.00 | 11,674 |
| 2023-11-09 | 7,070.00 | 7,090.00 | 6,950.00 | 7,010.00 | 7,010.00 | 10,659 |
| 2023-11-08 | 7,030.00 | 7,140.00 | 6,960.00 | 7,000.00 | 7,000.00 | 13,984 |
| 2023-11-07 | 7,190.00 | 7,190.00 | 6,900.00 | 7,000.00 | 7,000.00 | 19,674 |
| 2023-11-06 | 7,020.00 | 7,290.00 | 6,990.00 | 7,250.00 | 7,250.00 | 19,786 |
| 2023-11-03 | 7,040.00 | 7,070.00 | 6,760.00 | 7,050.00 | 7,050.00 | 11,786 |
| 2023-11-02 | 6,750.00 | 7,030.00 | 6,750.00 | 6,940.00 | 6,940.00 | 21,271 |
| 2023-11-01 | 6,590.00 | 7,240.00 | 6,580.00 | 6,730.00 | 6,730.00 | 43,406 |
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.