Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,820.00 | 6,850.00 | 6,570.00 | 6,590.00 | 6,590.00 | 20,473 |
| 2023-10-30 | 6,550.00 | 6,800.00 | 6,550.00 | 6,730.00 | 6,730.00 | 28,313 |
| 2023-10-27 | 6,560.00 | 6,780.00 | 6,540.00 | 6,700.00 | 6,700.00 | 21,481 |
| 2023-10-26 | 6,830.00 | 6,830.00 | 6,530.00 | 6,590.00 | 6,590.00 | 44,505 |
| 2023-10-25 | 6,870.00 | 7,010.00 | 6,840.00 | 6,860.00 | 6,860.00 | 33,503 |
| 2023-10-24 | 6,900.00 | 6,950.00 | 6,600.00 | 6,850.00 | 6,850.00 | 36,471 |
| 2023-10-23 | 6,900.00 | 7,100.00 | 6,880.00 | 6,900.00 | 6,900.00 | 36,484 |
| 2023-10-20 | 6,900.00 | 7,030.00 | 6,550.00 | 7,000.00 | 7,000.00 | 52,181 |
| 2023-10-19 | 7,330.00 | 7,380.00 | 6,810.00 | 6,910.00 | 6,910.00 | 73,388 |
| 2023-10-18 | 7,480.00 | 7,500.00 | 7,310.00 | 7,390.00 | 7,390.00 | 10,525 |
| 2023-10-17 | 7,370.00 | 7,490.00 | 7,370.00 | 7,400.00 | 7,400.00 | 6,566 |
| 2023-10-16 | 7,560.00 | 7,680.00 | 7,340.00 | 7,370.00 | 7,370.00 | 19,235 |
| 2023-10-13 | 7,540.00 | 7,770.00 | 7,510.00 | 7,540.00 | 7,540.00 | 21,104 |
| 2023-10-12 | 7,440.00 | 7,560.00 | 7,420.00 | 7,510.00 | 7,510.00 | 10,905 |
| 2023-10-11 | 7,340.00 | 7,460.00 | 7,320.00 | 7,440.00 | 7,440.00 | 11,495 |
| 2023-10-10 | 7,450.00 | 7,570.00 | 7,320.00 | 7,320.00 | 7,320.00 | 47,885 |
| 2023-10-06 | 7,400.00 | 7,540.00 | 7,400.00 | 7,510.00 | 7,510.00 | 18,989 |
| 2023-10-05 | 7,410.00 | 7,550.00 | 7,410.00 | 7,490.00 | 7,490.00 | 20,417 |
| 2023-10-04 | 7,880.00 | 7,880.00 | 7,340.00 | 7,470.00 | 7,470.00 | 93,598 |
| 2023-09-27 | 7,910.00 | 8,000.00 | 7,860.00 | 7,880.00 | 7,880.00 | 26,130 |
| 2023-09-26 | 7,910.00 | 7,990.00 | 7,910.00 | 7,930.00 | 7,930.00 | 19,323 |
| 2023-09-25 | 8,000.00 | 8,060.00 | 7,900.00 | 7,960.00 | 7,960.00 | 40,955 |
| 2023-09-22 | 8,030.00 | 8,100.00 | 7,980.00 | 7,980.00 | 7,980.00 | 46,382 |
| 2023-09-21 | 8,060.00 | 8,250.00 | 8,050.00 | 8,060.00 | 8,060.00 | 44,073 |
| 2023-09-20 | 8,100.00 | 8,190.00 | 8,100.00 | 8,110.00 | 8,110.00 | 22,508 |
| 2023-09-19 | 8,180.00 | 8,220.00 | 8,100.00 | 8,120.00 | 8,120.00 | 36,749 |
| 2023-09-18 | 8,250.00 | 8,320.00 | 8,100.00 | 8,170.00 | 8,170.00 | 22,937 |
| 2023-09-15 | 8,170.00 | 8,290.00 | 8,150.00 | 8,240.00 | 8,240.00 | 17,813 |
| 2023-09-14 | 8,100.00 | 8,170.00 | 8,050.00 | 8,160.00 | 8,160.00 | 15,892 |
| 2023-09-13 | 8,010.00 | 8,170.00 | 8,010.00 | 8,100.00 | 8,100.00 | 31,683 |
| 2023-09-12 | 8,220.00 | 8,290.00 | 8,060.00 | 8,110.00 | 8,110.00 | 33,010 |
| 2023-09-11 | 8,300.00 | 8,420.00 | 8,130.00 | 8,170.00 | 8,170.00 | 72,295 |
| 2023-09-08 | 8,200.00 | 8,480.00 | 8,150.00 | 8,330.00 | 8,330.00 | 39,290 |
| 2023-09-07 | 8,350.00 | 8,410.00 | 8,090.00 | 8,110.00 | 8,110.00 | 61,877 |
| 2023-09-06 | 8,420.00 | 8,520.00 | 8,310.00 | 8,330.00 | 8,330.00 | 41,598 |
| 2023-09-05 | 8,500.00 | 8,500.00 | 8,400.00 | 8,450.00 | 8,450.00 | 37,207 |
| 2023-09-04 | 8,530.00 | 8,550.00 | 8,380.00 | 8,450.00 | 8,450.00 | 67,822 |
| 2023-09-01 | 8,990.00 | 8,990.00 | 8,420.00 | 8,440.00 | 8,440.00 | 203,015 |
| 2023-08-31 | 9,200.00 | 9,200.00 | 8,950.00 | 8,990.00 | 8,990.00 | 98,937 |
| 2023-08-30 | 9,120.00 | 9,230.00 | 9,080.00 | 9,200.00 | 9,200.00 | 165,425 |
| 2023-08-29 | 9,050.00 | 9,250.00 | 8,980.00 | 9,250.00 | 9,250.00 | 208,704 |
| 2023-08-28 | 9,800.00 | 9,800.00 | 9,070.00 | 9,100.00 | 9,100.00 | 389,161 |
| 2023-08-25 | 9,610.00 | 9,900.00 | 9,320.00 | 9,620.00 | 9,620.00 | 662,269 |
| 2023-08-24 | 9,410.00 | 10,700.00 | 9,010.00 | 10,290.00 | 10,290.00 | 2,089,171 |
| 2023-08-23 | 9,950.00 | 10,940.00 | 9,410.00 | 9,410.00 | 9,410.00 | 1,181,733 |
| 2023-08-22 | 9,310.00 | 11,600.00 | 9,160.00 | 9,950.00 | 9,950.00 | 2,409,091 |
| 2023-08-21 | 8,990.00 | 9,200.00 | 8,990.00 | 9,150.00 | 9,150.00 | 38,800 |
| 2023-08-18 | 9,040.00 | 9,300.00 | 8,900.00 | 8,980.00 | 8,980.00 | 44,267 |
| 2023-08-17 | 8,980.00 | 9,300.00 | 8,910.00 | 9,040.00 | 9,040.00 | 30,869 |
| 2023-08-16 | 9,200.00 | 9,310.00 | 9,010.00 | 9,120.00 | 9,120.00 | 33,149 |
| 2023-08-14 | 9,330.00 | 9,640.00 | 9,260.00 | 9,330.00 | 9,330.00 | 27,925 |
| 2023-08-11 | 9,570.00 | 9,570.00 | 9,340.00 | 9,340.00 | 9,340.00 | 32,586 |
| 2023-08-10 | 9,360.00 | 9,670.00 | 9,270.00 | 9,470.00 | 9,470.00 | 20,308 |
| 2023-08-09 | 9,300.00 | 9,460.00 | 9,250.00 | 9,360.00 | 9,360.00 | 22,898 |
| 2023-08-08 | 9,500.00 | 9,580.00 | 9,230.00 | 9,300.00 | 9,300.00 | 32,963 |
| 2023-08-07 | 9,590.00 | 9,590.00 | 9,350.00 | 9,500.00 | 9,500.00 | 30,943 |
| 2023-08-04 | 9,670.00 | 9,670.00 | 9,410.00 | 9,590.00 | 9,590.00 | 58,234 |
| 2023-08-03 | 9,980.00 | 10,140.00 | 9,570.00 | 9,620.00 | 9,620.00 | 107,392 |
| 2023-08-02 | 10,080.00 | 10,240.00 | 9,970.00 | 10,000.00 | 10,000.00 | 47,263 |
| 2023-08-01 | 10,470.00 | 10,480.00 | 10,020.00 | 10,160.00 | 10,160.00 | 60,522 |
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.