Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,420.00 | 9,550.00 | 9,410.00 | 9,410.00 | 9,410.00 | 33,082 |
| 2023-02-06 | 9,500.00 | 9,640.00 | 9,440.00 | 9,500.00 | 9,500.00 | 51,954 |
| 2023-02-03 | 9,430.00 | 9,460.00 | 9,370.00 | 9,440.00 | 9,440.00 | 19,988 |
| 2023-02-02 | 9,540.00 | 9,540.00 | 9,360.00 | 9,430.00 | 9,430.00 | 15,425 |
| 2023-02-01 | 9,330.00 | 9,490.00 | 9,330.00 | 9,410.00 | 9,410.00 | 34,832 |
| 2023-01-31 | 9,320.00 | 9,390.00 | 9,210.00 | 9,320.00 | 9,320.00 | 26,398 |
| 2023-01-30 | 9,310.00 | 9,370.00 | 9,240.00 | 9,350.00 | 9,350.00 | 21,787 |
| 2023-01-27 | 9,310.00 | 9,440.00 | 9,260.00 | 9,310.00 | 9,310.00 | 19,611 |
| 2023-01-26 | 9,170.00 | 9,300.00 | 9,160.00 | 9,300.00 | 9,300.00 | 30,711 |
| 2023-01-25 | 9,140.00 | 9,190.00 | 9,110.00 | 9,160.00 | 9,160.00 | 24,985 |
| 2023-01-20 | 9,030.00 | 9,110.00 | 9,030.00 | 9,110.00 | 9,110.00 | 11,966 |
| 2023-01-19 | 9,050.00 | 9,100.00 | 9,010.00 | 9,100.00 | 9,100.00 | 8,449 |
| 2023-01-18 | 9,090.00 | 9,140.00 | 8,990.00 | 9,090.00 | 9,090.00 | 9,160 |
| 2023-01-17 | 9,290.00 | 9,300.00 | 9,050.00 | 9,090.00 | 9,090.00 | 27,486 |
| 2023-01-16 | 9,200.00 | 9,320.00 | 9,190.00 | 9,290.00 | 9,290.00 | 16,848 |
| 2023-01-13 | 9,140.00 | 9,580.00 | 9,100.00 | 9,200.00 | 9,200.00 | 78,200 |
| 2023-01-12 | 9,140.00 | 9,790.00 | 8,990.00 | 9,140.00 | 9,140.00 | 171,145 |
| 2023-01-11 | 9,040.00 | 9,180.00 | 9,020.00 | 9,140.00 | 9,140.00 | 20,863 |
| 2023-01-10 | 8,940.00 | 9,270.00 | 8,870.00 | 8,980.00 | 8,980.00 | 61,975 |
| 2023-01-09 | 8,940.00 | 8,990.00 | 8,870.00 | 8,940.00 | 8,940.00 | 15,330 |
| 2023-01-06 | 8,850.00 | 8,910.00 | 8,810.00 | 8,860.00 | 8,860.00 | 13,664 |
| 2023-01-05 | 8,790.00 | 8,870.00 | 8,700.00 | 8,860.00 | 8,860.00 | 24,683 |
| 2023-01-04 | 8,580.00 | 8,880.00 | 8,580.00 | 8,740.00 | 8,740.00 | 19,394 |
| 2023-01-03 | 8,570.00 | 8,730.00 | 8,500.00 | 8,730.00 | 8,730.00 | 46,934 |
| 2023-01-02 | 8,680.00 | 8,780.00 | 8,590.00 | 8,600.00 | 8,600.00 | 29,413 |
| 2022-12-29 | 8,950.00 | 8,960.00 | 8,650.00 | 8,680.00 | 8,680.00 | 47,224 |
| 2022-12-28 | 9,050.00 | 9,050.00 | 8,840.00 | 8,970.00 | 8,970.00 | 14,993 |
| 2022-12-27 | 8,760.00 | 9,280.00 | 8,760.00 | 8,970.00 | 8,720.00 | 40,036 |
| 2022-12-26 | 9,010.00 | 9,010.00 | 8,650.00 | 8,760.00 | 8,515.85 | 53,939 |
| 2022-12-23 | 9,220.00 | 9,270.00 | 8,980.00 | 9,010.00 | 8,758.89 | 23,089 |
| 2022-12-22 | 9,220.00 | 9,230.00 | 9,000.00 | 9,180.00 | 8,924.15 | 15,801 |
| 2022-12-21 | 8,900.00 | 9,350.00 | 8,860.00 | 9,220.00 | 8,963.03 | 31,028 |
| 2022-12-20 | 9,120.00 | 9,150.00 | 8,860.00 | 8,930.00 | 8,681.11 | 27,598 |
| 2022-12-19 | 9,090.00 | 9,200.00 | 9,030.00 | 9,120.00 | 8,865.82 | 15,711 |
| 2022-12-16 | 9,250.00 | 9,250.00 | 9,070.00 | 9,180.00 | 8,924.15 | 17,839 |
| 2022-12-15 | 9,440.00 | 9,450.00 | 9,220.00 | 9,260.00 | 9,001.92 | 23,160 |
| 2022-12-14 | 9,340.00 | 9,430.00 | 9,300.00 | 9,420.00 | 9,157.46 | 14,027 |
| 2022-12-13 | 9,390.00 | 9,390.00 | 9,280.00 | 9,350.00 | 9,089.41 | 11,542 |
| 2022-12-12 | 9,410.00 | 9,410.00 | 9,350.00 | 9,350.00 | 9,089.41 | 11,009 |
| 2022-12-09 | 9,290.00 | 9,350.00 | 9,170.00 | 9,350.00 | 9,089.41 | 15,313 |
| 2022-12-08 | 9,390.00 | 9,410.00 | 9,220.00 | 9,290.00 | 9,031.08 | 14,947 |
| 2022-12-07 | 9,440.00 | 9,480.00 | 9,300.00 | 9,400.00 | 9,138.02 | 13,433 |
| 2022-12-06 | 9,550.00 | 9,630.00 | 9,350.00 | 9,450.00 | 9,186.62 | 27,267 |
| 2022-12-05 | 9,860.00 | 9,860.00 | 9,520.00 | 9,530.00 | 9,264.39 | 32,304 |
| 2022-12-02 | 9,860.00 | 9,930.00 | 9,760.00 | 9,860.00 | 9,585.20 | 37,065 |
| 2022-12-01 | 9,730.00 | 9,870.00 | 9,660.00 | 9,860.00 | 9,585.20 | 53,767 |
| 2022-11-30 | 9,570.00 | 9,740.00 | 9,570.00 | 9,730.00 | 9,458.82 | 33,155 |
| 2022-11-29 | 9,320.00 | 9,570.00 | 9,220.00 | 9,570.00 | 9,303.28 | 31,777 |
| 2022-11-28 | 9,470.00 | 9,550.00 | 9,250.00 | 9,320.00 | 9,060.25 | 25,231 |
| 2022-11-25 | 9,490.00 | 9,550.00 | 9,420.00 | 9,470.00 | 9,206.06 | 16,043 |
| 2022-11-24 | 9,410.00 | 9,490.00 | 9,380.00 | 9,490.00 | 9,225.51 | 20,805 |
| 2022-11-23 | 9,510.00 | 9,580.00 | 9,280.00 | 9,370.00 | 9,108.85 | 39,893 |
| 2022-11-22 | 9,420.00 | 9,570.00 | 9,390.00 | 9,550.00 | 9,283.84 | 14,369 |
| 2022-11-21 | 9,720.00 | 9,840.00 | 9,410.00 | 9,470.00 | 9,206.06 | 54,980 |
| 2022-11-18 | 9,740.00 | 9,800.00 | 9,710.00 | 9,720.00 | 9,449.10 | 48,763 |
| 2022-11-17 | 9,710.00 | 9,790.00 | 9,590.00 | 9,740.00 | 9,468.54 | 27,669 |
| 2022-11-16 | 9,690.00 | 9,830.00 | 9,650.00 | 9,710.00 | 9,439.38 | 44,783 |
| 2022-11-15 | 9,640.00 | 9,700.00 | 9,560.00 | 9,690.00 | 9,419.93 | 34,592 |
| 2022-11-14 | 9,690.00 | 9,820.00 | 9,630.00 | 9,640.00 | 9,371.33 | 41,271 |
| 2022-11-11 | 9,970.00 | 9,970.00 | 9,630.00 | 9,680.00 | 9,410.21 | 43,399 |
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.