Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,690.00 | 9,800.00 | 9,600.00 | 9,740.00 | 9,468.54 | 58,850 |
| 2022-11-09 | 9,500.00 | 9,720.00 | 9,490.00 | 9,700.00 | 9,429.65 | 39,950 |
| 2022-11-08 | 9,460.00 | 9,510.00 | 9,430.00 | 9,490.00 | 9,225.51 | 32,549 |
| 2022-11-07 | 9,350.00 | 9,470.00 | 9,350.00 | 9,460.00 | 9,196.34 | 31,369 |
| 2022-11-04 | 9,400.00 | 9,410.00 | 9,220.00 | 9,340.00 | 9,079.69 | 25,305 |
| 2022-11-03 | 9,220.00 | 9,440.00 | 9,160.00 | 9,410.00 | 9,147.74 | 23,035 |
| 2022-11-02 | 9,350.00 | 9,500.00 | 9,250.00 | 9,360.00 | 9,099.13 | 33,219 |
| 2022-11-01 | 9,510.00 | 9,520.00 | 9,350.00 | 9,370.00 | 9,108.85 | 50,431 |
| 2022-10-31 | 9,490.00 | 9,490.00 | 9,290.00 | 9,450.00 | 9,186.62 | 63,630 |
| 2022-10-28 | 8,930.00 | 9,260.00 | 8,840.00 | 9,250.00 | 8,992.20 | 69,623 |
| 2022-10-27 | 8,700.00 | 8,980.00 | 8,700.00 | 8,940.00 | 8,690.84 | 33,270 |
| 2022-10-26 | 8,870.00 | 8,870.00 | 8,670.00 | 8,700.00 | 8,457.53 | 30,127 |
| 2022-10-25 | 8,650.00 | 8,780.00 | 8,630.00 | 8,720.00 | 8,476.97 | 51,033 |
| 2022-10-24 | 8,520.00 | 8,690.00 | 8,510.00 | 8,630.00 | 8,389.48 | 49,158 |
| 2022-10-21 | 8,480.00 | 8,550.00 | 8,400.00 | 8,500.00 | 8,263.10 | 24,843 |
| 2022-10-20 | 8,600.00 | 8,670.00 | 8,510.00 | 8,510.00 | 8,272.82 | 18,155 |
| 2022-10-19 | 8,660.00 | 8,740.00 | 8,560.00 | 8,600.00 | 8,360.31 | 26,003 |
| 2022-10-18 | 8,590.00 | 8,740.00 | 8,520.00 | 8,650.00 | 8,408.92 | 31,520 |
| 2022-10-17 | 8,400.00 | 8,550.00 | 8,270.00 | 8,550.00 | 8,311.71 | 32,356 |
| 2022-10-14 | 8,410.00 | 8,590.00 | 8,380.00 | 8,450.00 | 8,214.49 | 46,940 |
| 2022-10-13 | 8,460.00 | 8,480.00 | 8,250.00 | 8,370.00 | 8,136.72 | 48,810 |
| 2022-10-12 | 8,560.00 | 8,570.00 | 8,460.00 | 8,500.00 | 8,263.10 | 25,576 |
| 2022-10-11 | 8,720.00 | 8,900.00 | 8,440.00 | 8,660.00 | 8,418.64 | 44,290 |
| 2022-10-07 | 8,870.00 | 8,900.00 | 8,770.00 | 8,850.00 | 8,603.34 | 12,914 |
| 2022-10-06 | 8,730.00 | 8,910.00 | 8,710.00 | 8,870.00 | 8,622.79 | 22,078 |
| 2022-10-05 | 8,900.00 | 8,990.00 | 8,580.00 | 8,670.00 | 8,428.36 | 37,918 |
| 2022-10-04 | 8,580.00 | 8,810.00 | 8,580.00 | 8,790.00 | 8,545.02 | 26,473 |
| 2022-09-30 | 8,320.00 | 8,730.00 | 8,300.00 | 8,500.00 | 8,263.10 | 36,860 |
| 2022-09-29 | 8,510.00 | 8,840.00 | 8,510.00 | 8,540.00 | 8,301.98 | 57,894 |
| 2022-09-28 | 8,650.00 | 9,190.00 | 8,320.00 | 8,420.00 | 8,185.33 | 115,496 |
| 2022-09-27 | 8,500.00 | 8,750.00 | 8,410.00 | 8,660.00 | 8,418.64 | 79,029 |
| 2022-09-26 | 9,000.00 | 9,080.00 | 8,480.00 | 8,600.00 | 8,360.31 | 111,388 |
| 2022-09-23 | 9,360.00 | 9,540.00 | 9,120.00 | 9,130.00 | 8,875.54 | 66,233 |
| 2022-09-22 | 9,280.00 | 9,690.00 | 9,210.00 | 9,500.00 | 9,235.23 | 82,618 |
| 2022-09-21 | 9,190.00 | 9,970.00 | 9,170.00 | 9,340.00 | 9,079.69 | 136,754 |
| 2022-09-20 | 8,970.00 | 9,230.00 | 8,970.00 | 9,200.00 | 8,943.59 | 35,814 |
| 2022-09-19 | 9,130.00 | 9,190.00 | 8,950.00 | 8,960.00 | 8,710.28 | 47,666 |
| 2022-09-16 | 9,290.00 | 9,340.00 | 9,100.00 | 9,130.00 | 8,875.54 | 36,741 |
| 2022-09-15 | 9,330.00 | 9,550.00 | 9,220.00 | 9,310.00 | 9,050.52 | 58,319 |
| 2022-09-14 | 9,400.00 | 9,400.00 | 9,110.00 | 9,330.00 | 9,069.97 | 46,533 |
| 2022-09-13 | 9,400.00 | 9,600.00 | 9,370.00 | 9,540.00 | 9,274.11 | 34,172 |
| 2022-09-08 | 9,180.00 | 9,640.00 | 9,170.00 | 9,250.00 | 8,992.20 | 47,168 |
| 2022-09-07 | 9,430.00 | 9,490.00 | 9,050.00 | 9,180.00 | 8,924.15 | 56,154 |
| 2022-09-06 | 9,320.00 | 9,440.00 | 9,240.00 | 9,350.00 | 9,089.41 | 65,932 |
| 2022-09-05 | 9,720.00 | 9,750.00 | 9,350.00 | 9,380.00 | 9,118.57 | 55,603 |
| 2022-09-02 | 9,550.00 | 9,930.00 | 9,550.00 | 9,830.00 | 9,556.03 | 61,304 |
| 2022-09-01 | 9,770.00 | 9,830.00 | 9,560.00 | 9,560.00 | 9,293.56 | 60,457 |
| 2022-08-31 | 9,670.00 | 9,770.00 | 9,560.00 | 9,770.00 | 9,497.70 | 54,785 |
| 2022-08-30 | 9,540.00 | 9,750.00 | 9,530.00 | 9,670.00 | 9,400.49 | 62,729 |
| 2022-08-29 | 9,900.00 | 9,920.00 | 9,560.00 | 9,580.00 | 9,313.00 | 75,872 |
| 2022-08-26 | 10,250.00 | 10,350.00 | 10,050.00 | 10,150.00 | 9,867.11 | 43,986 |
| 2022-08-25 | 10,000.00 | 10,250.00 | 10,000.00 | 10,250.00 | 9,964.33 | 49,714 |
| 2022-08-24 | 9,910.00 | 10,150.00 | 9,910.00 | 9,990.00 | 9,711.57 | 54,787 |
| 2022-08-23 | 10,100.00 | 10,200.00 | 9,890.00 | 9,950.00 | 9,672.69 | 74,560 |
| 2022-08-22 | 10,100.00 | 10,500.00 | 10,100.00 | 10,200.00 | 9,915.72 | 123,219 |
| 2022-08-19 | 10,100.00 | 10,550.00 | 10,100.00 | 10,250.00 | 9,964.33 | 144,736 |
| 2022-08-18 | 9,950.00 | 10,150.00 | 9,860.00 | 10,100.00 | 9,818.51 | 77,710 |
| 2022-08-17 | 10,050.00 | 10,250.00 | 9,990.00 | 10,100.00 | 9,818.51 | 65,078 |
| 2022-08-16 | 10,150.00 | 10,350.00 | 10,050.00 | 10,050.00 | 9,769.90 | 53,853 |
| 2022-08-12 | 10,250.00 | 10,300.00 | 10,000.00 | 10,100.00 | 9,818.51 | 39,172 |
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.