Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,540.00 | 8,580.00 | 8,450.00 | 8,500.00 | 8,500.00 | 21,833 |
| 2023-05-03 | 8,320.00 | 8,540.00 | 8,320.00 | 8,540.00 | 8,540.00 | 31,068 |
| 2023-05-02 | 8,250.00 | 8,490.00 | 8,240.00 | 8,430.00 | 8,430.00 | 51,610 |
| 2023-04-28 | 8,370.00 | 8,390.00 | 8,240.00 | 8,250.00 | 8,250.00 | 42,102 |
| 2023-04-27 | 8,300.00 | 8,360.00 | 8,240.00 | 8,360.00 | 8,360.00 | 27,957 |
| 2023-04-26 | 8,270.00 | 8,350.00 | 8,230.00 | 8,300.00 | 8,300.00 | 32,886 |
| 2023-04-25 | 8,400.00 | 8,440.00 | 8,280.00 | 8,300.00 | 8,300.00 | 42,414 |
| 2023-04-24 | 8,350.00 | 8,560.00 | 8,320.00 | 8,400.00 | 8,400.00 | 51,056 |
| 2023-04-21 | 8,460.00 | 8,500.00 | 8,310.00 | 8,380.00 | 8,380.00 | 148,148 |
| 2023-04-20 | 8,620.00 | 8,660.00 | 8,500.00 | 8,530.00 | 8,530.00 | 88,217 |
| 2023-04-19 | 8,670.00 | 8,710.00 | 8,620.00 | 8,670.00 | 8,670.00 | 31,136 |
| 2023-04-18 | 8,690.00 | 8,710.00 | 8,610.00 | 8,670.00 | 8,670.00 | 33,221 |
| 2023-04-17 | 8,650.00 | 8,690.00 | 8,600.00 | 8,690.00 | 8,690.00 | 37,201 |
| 2023-04-14 | 8,640.00 | 8,730.00 | 8,590.00 | 8,650.00 | 8,650.00 | 29,684 |
| 2023-04-13 | 8,600.00 | 8,650.00 | 8,570.00 | 8,630.00 | 8,630.00 | 19,507 |
| 2023-04-12 | 8,610.00 | 8,670.00 | 8,590.00 | 8,610.00 | 8,610.00 | 30,387 |
| 2023-04-11 | 8,550.00 | 8,620.00 | 8,500.00 | 8,610.00 | 8,610.00 | 34,432 |
| 2023-04-10 | 8,660.00 | 8,660.00 | 8,560.00 | 8,600.00 | 8,600.00 | 51,677 |
| 2023-04-07 | 8,730.00 | 8,740.00 | 8,630.00 | 8,720.00 | 8,720.00 | 31,947 |
| 2023-04-06 | 8,760.00 | 8,770.00 | 8,650.00 | 8,740.00 | 8,740.00 | 29,138 |
| 2023-04-05 | 8,720.00 | 8,780.00 | 8,600.00 | 8,780.00 | 8,780.00 | 41,797 |
| 2023-04-04 | 8,660.00 | 8,720.00 | 8,610.00 | 8,720.00 | 8,720.00 | 30,455 |
| 2023-04-03 | 8,750.00 | 8,770.00 | 8,650.00 | 8,670.00 | 8,670.00 | 58,441 |
| 2023-03-31 | 8,860.00 | 8,870.00 | 8,750.00 | 8,790.00 | 8,790.00 | 35,243 |
| 2023-03-30 | 8,850.00 | 8,920.00 | 8,820.00 | 8,860.00 | 8,860.00 | 18,381 |
| 2023-03-29 | 8,870.00 | 8,890.00 | 8,830.00 | 8,850.00 | 8,850.00 | 12,384 |
| 2023-03-28 | 8,850.00 | 8,900.00 | 8,810.00 | 8,890.00 | 8,890.00 | 18,528 |
| 2023-03-27 | 8,910.00 | 8,930.00 | 8,830.00 | 8,880.00 | 8,880.00 | 17,691 |
| 2023-03-24 | 8,920.00 | 8,970.00 | 8,910.00 | 8,910.00 | 8,910.00 | 6,725 |
| 2023-03-23 | 8,950.00 | 9,080.00 | 8,920.00 | 8,940.00 | 8,940.00 | 25,134 |
| 2023-03-22 | 9,200.00 | 9,200.00 | 9,020.00 | 9,030.00 | 9,030.00 | 18,599 |
| 2023-03-21 | 9,130.00 | 9,200.00 | 9,080.00 | 9,200.00 | 9,200.00 | 15,099 |
| 2023-03-20 | 9,200.00 | 9,300.00 | 9,110.00 | 9,170.00 | 9,170.00 | 13,323 |
| 2023-03-17 | 9,000.00 | 9,250.00 | 9,000.00 | 9,200.00 | 9,200.00 | 25,561 |
| 2023-03-16 | 9,030.00 | 9,100.00 | 8,870.00 | 9,000.00 | 9,000.00 | 18,018 |
| 2023-03-15 | 8,930.00 | 9,100.00 | 8,930.00 | 9,030.00 | 9,030.00 | 26,073 |
| 2023-03-14 | 9,000.00 | 9,050.00 | 8,850.00 | 8,910.00 | 8,910.00 | 32,973 |
| 2023-03-13 | 9,030.00 | 9,100.00 | 8,830.00 | 9,100.00 | 9,100.00 | 31,527 |
| 2023-03-10 | 9,010.00 | 9,180.00 | 9,010.00 | 9,110.00 | 9,110.00 | 18,839 |
| 2023-03-09 | 9,230.00 | 9,240.00 | 9,130.00 | 9,200.00 | 9,200.00 | 16,094 |
| 2023-03-08 | 9,310.00 | 9,330.00 | 9,190.00 | 9,310.00 | 9,310.00 | 13,988 |
| 2023-03-07 | 9,340.00 | 9,390.00 | 9,250.00 | 9,370.00 | 9,370.00 | 24,451 |
| 2023-03-06 | 9,310.00 | 9,450.00 | 9,210.00 | 9,370.00 | 9,370.00 | 17,161 |
| 2023-03-03 | 9,290.00 | 9,400.00 | 9,250.00 | 9,270.00 | 9,270.00 | 19,320 |
| 2023-03-02 | 9,200.00 | 9,390.00 | 9,200.00 | 9,290.00 | 9,290.00 | 34,420 |
| 2023-02-28 | 8,990.00 | 9,250.00 | 8,950.00 | 9,190.00 | 9,190.00 | 26,378 |
| 2023-02-27 | 9,100.00 | 9,100.00 | 8,950.00 | 9,020.00 | 9,020.00 | 37,756 |
| 2023-02-24 | 9,300.00 | 9,320.00 | 9,090.00 | 9,100.00 | 9,100.00 | 27,345 |
| 2023-02-23 | 9,200.00 | 9,310.00 | 9,150.00 | 9,260.00 | 9,260.00 | 28,362 |
| 2023-02-22 | 9,360.00 | 9,380.00 | 9,230.00 | 9,240.00 | 9,240.00 | 15,282 |
| 2023-02-21 | 9,380.00 | 9,410.00 | 9,330.00 | 9,360.00 | 9,360.00 | 15,979 |
| 2023-02-20 | 9,200.00 | 9,390.00 | 9,200.00 | 9,380.00 | 9,380.00 | 47,255 |
| 2023-02-17 | 9,180.00 | 9,250.00 | 9,150.00 | 9,200.00 | 9,200.00 | 14,368 |
| 2023-02-16 | 9,120.00 | 9,230.00 | 9,100.00 | 9,180.00 | 9,180.00 | 21,773 |
| 2023-02-15 | 9,420.00 | 9,450.00 | 9,100.00 | 9,120.00 | 9,120.00 | 40,051 |
| 2023-02-14 | 9,470.00 | 9,530.00 | 9,350.00 | 9,390.00 | 9,390.00 | 15,603 |
| 2023-02-13 | 9,400.00 | 9,590.00 | 9,350.00 | 9,430.00 | 9,430.00 | 32,234 |
| 2023-02-10 | 9,490.00 | 9,490.00 | 9,250.00 | 9,400.00 | 9,400.00 | 24,673 |
| 2023-02-09 | 9,520.00 | 9,520.00 | 9,350.00 | 9,490.00 | 9,490.00 | 21,002 |
| 2023-02-08 | 9,500.00 | 9,560.00 | 9,450.00 | 9,520.00 | 9,520.00 | 17,019 |
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.