Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 10,110.00 | 10,600.00 | 10,100.00 | 10,470.00 | 10,470.00 | 126,754 |
| 2023-07-28 | 10,180.00 | 10,180.00 | 9,830.00 | 10,100.00 | 10,100.00 | 93,724 |
| 2023-07-27 | 9,110.00 | 10,020.00 | 9,110.00 | 10,010.00 | 10,010.00 | 207,112 |
| 2023-07-26 | 9,500.00 | 9,500.00 | 9,150.00 | 9,240.00 | 9,240.00 | 116,928 |
| 2023-07-25 | 9,500.00 | 9,650.00 | 9,310.00 | 9,480.00 | 9,480.00 | 109,031 |
| 2023-07-24 | 9,360.00 | 9,460.00 | 8,950.00 | 9,450.00 | 9,450.00 | 81,940 |
| 2023-07-21 | 9,140.00 | 9,480.00 | 9,120.00 | 9,370.00 | 9,370.00 | 84,481 |
| 2023-07-20 | 8,960.00 | 9,260.00 | 8,790.00 | 9,160.00 | 9,160.00 | 83,150 |
| 2023-07-19 | 8,410.00 | 9,080.00 | 8,410.00 | 8,950.00 | 8,950.00 | 99,558 |
| 2023-07-18 | 8,710.00 | 8,830.00 | 8,400.00 | 8,400.00 | 8,400.00 | 33,959 |
| 2023-07-17 | 8,600.00 | 8,900.00 | 8,500.00 | 8,710.00 | 8,710.00 | 73,288 |
| 2023-07-14 | 8,470.00 | 8,570.00 | 8,360.00 | 8,440.00 | 8,440.00 | 22,952 |
| 2023-07-13 | 8,690.00 | 8,690.00 | 8,430.00 | 8,460.00 | 8,460.00 | 24,712 |
| 2023-07-12 | 8,450.00 | 8,680.00 | 8,330.00 | 8,570.00 | 8,570.00 | 68,490 |
| 2023-07-11 | 8,140.00 | 8,370.00 | 8,100.00 | 8,330.00 | 8,330.00 | 40,274 |
| 2023-07-10 | 8,060.00 | 8,230.00 | 7,940.00 | 8,140.00 | 8,140.00 | 30,443 |
| 2023-07-07 | 8,080.00 | 8,170.00 | 8,020.00 | 8,060.00 | 8,060.00 | 29,022 |
| 2023-07-06 | 8,320.00 | 8,340.00 | 8,080.00 | 8,090.00 | 8,090.00 | 76,277 |
| 2023-07-05 | 8,560.00 | 8,560.00 | 8,290.00 | 8,320.00 | 8,320.00 | 33,727 |
| 2023-07-04 | 8,470.00 | 8,470.00 | 8,360.00 | 8,470.00 | 8,470.00 | 44,730 |
| 2023-07-03 | 8,450.00 | 8,530.00 | 8,400.00 | 8,460.00 | 8,460.00 | 32,964 |
| 2023-06-30 | 8,270.00 | 8,470.00 | 8,140.00 | 8,440.00 | 8,440.00 | 49,156 |
| 2023-06-29 | 8,610.00 | 8,610.00 | 8,330.00 | 8,380.00 | 8,380.00 | 86,462 |
| 2023-06-28 | 8,600.00 | 8,700.00 | 8,560.00 | 8,610.00 | 8,610.00 | 24,101 |
| 2023-06-27 | 8,700.00 | 8,700.00 | 8,560.00 | 8,610.00 | 8,610.00 | 28,496 |
| 2023-06-26 | 8,600.00 | 8,730.00 | 8,510.00 | 8,630.00 | 8,630.00 | 37,435 |
| 2023-06-23 | 8,790.00 | 8,800.00 | 8,550.00 | 8,600.00 | 8,600.00 | 57,563 |
| 2023-06-22 | 8,870.00 | 8,960.00 | 8,740.00 | 8,780.00 | 8,780.00 | 39,945 |
| 2023-06-21 | 9,280.00 | 9,280.00 | 8,830.00 | 8,890.00 | 8,890.00 | 101,354 |
| 2023-06-20 | 9,400.00 | 9,640.00 | 9,280.00 | 9,280.00 | 9,280.00 | 341,435 |
| 2023-06-19 | 9,290.00 | 9,510.00 | 9,080.00 | 9,440.00 | 9,440.00 | 242,830 |
| 2023-06-16 | 9,070.00 | 9,300.00 | 8,970.00 | 9,080.00 | 9,080.00 | 175,508 |
| 2023-06-15 | 8,970.00 | 9,390.00 | 8,870.00 | 9,160.00 | 9,160.00 | 312,843 |
| 2023-06-14 | 9,810.00 | 9,820.00 | 9,040.00 | 9,120.00 | 9,120.00 | 1,291,798 |
| 2023-06-13 | 8,650.00 | 8,950.00 | 8,580.00 | 8,950.00 | 8,950.00 | 288,148 |
| 2023-06-12 | 8,630.00 | 8,760.00 | 8,560.00 | 8,580.00 | 8,580.00 | 120,225 |
| 2023-06-09 | 8,760.00 | 8,810.00 | 8,600.00 | 8,620.00 | 8,620.00 | 65,102 |
| 2023-06-08 | 8,730.00 | 8,830.00 | 8,670.00 | 8,800.00 | 8,800.00 | 49,897 |
| 2023-06-07 | 8,610.00 | 8,980.00 | 8,580.00 | 8,740.00 | 8,740.00 | 307,614 |
| 2023-06-05 | 8,610.00 | 8,610.00 | 8,470.00 | 8,500.00 | 8,500.00 | 40,431 |
| 2023-06-02 | 8,640.00 | 8,690.00 | 8,590.00 | 8,600.00 | 8,600.00 | 23,994 |
| 2023-06-01 | 8,660.00 | 8,660.00 | 8,550.00 | 8,640.00 | 8,640.00 | 25,593 |
| 2023-05-31 | 8,630.00 | 8,720.00 | 8,580.00 | 8,660.00 | 8,660.00 | 38,313 |
| 2023-05-30 | 8,550.00 | 8,640.00 | 8,520.00 | 8,640.00 | 8,640.00 | 30,395 |
| 2023-05-26 | 8,550.00 | 8,660.00 | 8,520.00 | 8,570.00 | 8,570.00 | 39,845 |
| 2023-05-25 | 8,620.00 | 8,620.00 | 8,500.00 | 8,560.00 | 8,560.00 | 42,587 |
| 2023-05-24 | 8,660.00 | 8,900.00 | 8,620.00 | 8,620.00 | 8,620.00 | 187,574 |
| 2023-05-23 | 8,690.00 | 8,690.00 | 8,540.00 | 8,690.00 | 8,690.00 | 31,912 |
| 2023-05-22 | 8,670.00 | 8,830.00 | 8,640.00 | 8,690.00 | 8,690.00 | 83,779 |
| 2023-05-19 | 8,540.00 | 8,700.00 | 8,470.00 | 8,650.00 | 8,650.00 | 58,449 |
| 2023-05-18 | 8,520.00 | 8,600.00 | 8,470.00 | 8,530.00 | 8,530.00 | 28,175 |
| 2023-05-17 | 8,360.00 | 8,620.00 | 8,360.00 | 8,530.00 | 8,530.00 | 94,455 |
| 2023-05-16 | 8,390.00 | 8,440.00 | 8,350.00 | 8,390.00 | 8,390.00 | 31,248 |
| 2023-05-15 | 8,500.00 | 8,540.00 | 8,380.00 | 8,470.00 | 8,470.00 | 34,393 |
| 2023-05-12 | 8,510.00 | 8,560.00 | 8,380.00 | 8,560.00 | 8,560.00 | 31,055 |
| 2023-05-11 | 8,480.00 | 8,580.00 | 8,410.00 | 8,480.00 | 8,480.00 | 31,322 |
| 2023-05-10 | 8,500.00 | 8,580.00 | 8,330.00 | 8,350.00 | 8,350.00 | 29,278 |
| 2023-05-09 | 8,490.00 | 8,640.00 | 8,430.00 | 8,510.00 | 8,510.00 | 26,853 |
| 2023-05-08 | 8,500.00 | 8,640.00 | 8,500.00 | 8,550.00 | 8,550.00 | 59,357 |
| 2023-05-04 | 8,540.00 | 8,580.00 | 8,450.00 | 8,500.00 | 8,500.00 | 21,833 |
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.