Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 10,100.00 | 10,250.00 | 9,980.00 | 10,200.00 | 9,915.72 | 41,317 |
| 2022-08-10 | 10,050.00 | 10,300.00 | 9,980.00 | 10,100.00 | 9,818.51 | 41,469 |
| 2022-08-09 | 10,000.00 | 10,150.00 | 9,960.00 | 10,050.00 | 9,769.90 | 25,860 |
| 2022-08-08 | 9,950.00 | 10,150.00 | 9,750.00 | 10,000.00 | 9,721.29 | 56,188 |
| 2022-08-05 | 9,890.00 | 9,970.00 | 9,810.00 | 9,950.00 | 9,672.69 | 33,147 |
| 2022-08-04 | 10,200.00 | 10,250.00 | 9,890.00 | 9,890.00 | 9,614.36 | 90,415 |
| 2022-08-03 | 9,550.00 | 10,750.00 | 9,550.00 | 10,300.00 | 10,012.93 | 497,537 |
| 2022-08-02 | 9,730.00 | 10,200.00 | 9,580.00 | 9,660.00 | 9,390.77 | 99,078 |
| 2022-08-01 | 10,100.00 | 10,100.00 | 9,780.00 | 9,810.00 | 9,536.59 | 59,194 |
| 2022-07-29 | 9,670.00 | 9,810.00 | 9,670.00 | 9,780.00 | 9,507.42 | 27,301 |
| 2022-07-28 | 9,370.00 | 9,870.00 | 9,370.00 | 9,670.00 | 9,400.49 | 80,042 |
| 2022-07-27 | 9,360.00 | 9,430.00 | 9,260.00 | 9,330.00 | 9,069.97 | 28,900 |
| 2022-07-26 | 9,480.00 | 9,580.00 | 9,360.00 | 9,360.00 | 9,099.13 | 41,462 |
| 2022-07-25 | 9,750.00 | 9,800.00 | 9,470.00 | 9,480.00 | 9,215.79 | 67,684 |
| 2022-07-22 | 9,490.00 | 10,300.00 | 9,390.00 | 9,750.00 | 9,478.26 | 359,583 |
| 2022-07-21 | 9,460.00 | 9,550.00 | 9,320.00 | 9,490.00 | 9,225.51 | 26,397 |
| 2022-07-20 | 9,520.00 | 9,620.00 | 9,310.00 | 9,380.00 | 9,118.57 | 21,898 |
| 2022-07-19 | 9,340.00 | 9,400.00 | 9,240.00 | 9,340.00 | 9,079.69 | 14,992 |
| 2022-07-18 | 9,130.00 | 9,380.00 | 9,130.00 | 9,360.00 | 9,099.13 | 20,305 |
| 2022-07-15 | 9,290.00 | 9,350.00 | 9,000.00 | 9,130.00 | 8,875.54 | 45,525 |
| 2022-07-14 | 9,340.00 | 9,390.00 | 9,130.00 | 9,370.00 | 9,108.85 | 22,558 |
| 2022-07-13 | 9,110.00 | 9,350.00 | 8,960.00 | 9,210.00 | 8,953.31 | 34,702 |
| 2022-07-12 | 9,450.00 | 9,500.00 | 9,050.00 | 9,240.00 | 8,982.47 | 47,859 |
| 2022-07-11 | 9,260.00 | 9,550.00 | 9,250.00 | 9,450.00 | 9,186.62 | 40,210 |
| 2022-07-08 | 9,260.00 | 9,350.00 | 9,190.00 | 9,250.00 | 8,992.20 | 24,698 |
| 2022-07-07 | 8,920.00 | 9,170.00 | 8,920.00 | 9,170.00 | 8,914.43 | 21,664 |
| 2022-07-06 | 9,110.00 | 9,160.00 | 8,800.00 | 8,920.00 | 8,671.39 | 51,639 |
| 2022-07-05 | 8,730.00 | 9,010.00 | 8,710.00 | 9,010.00 | 8,758.89 | 30,285 |
| 2022-07-04 | 8,780.00 | 8,990.00 | 8,580.00 | 8,730.00 | 8,486.69 | 46,760 |
| 2022-07-01 | 8,720.00 | 9,040.00 | 8,650.00 | 8,780.00 | 8,535.30 | 64,730 |
| 2022-06-30 | 9,200.00 | 9,260.00 | 8,780.00 | 8,780.00 | 8,535.30 | 59,244 |
| 2022-06-29 | 9,310.00 | 9,330.00 | 9,130.00 | 9,300.00 | 9,040.80 | 34,468 |
| 2022-06-28 | 9,000.00 | 9,410.00 | 9,000.00 | 9,310.00 | 9,050.52 | 69,304 |
| 2022-06-27 | 8,850.00 | 9,170.00 | 8,730.00 | 8,910.00 | 8,661.67 | 64,192 |
| 2022-06-24 | 8,300.00 | 8,740.00 | 8,300.00 | 8,680.00 | 8,438.08 | 88,700 |
| 2022-06-23 | 9,050.00 | 9,190.00 | 8,400.00 | 8,400.00 | 8,165.89 | 156,315 |
| 2022-06-22 | 9,690.00 | 10,150.00 | 9,110.00 | 9,110.00 | 8,856.10 | 139,068 |
| 2022-06-21 | 9,530.00 | 9,900.00 | 9,530.00 | 9,760.00 | 9,487.98 | 67,384 |
| 2022-06-20 | 10,150.00 | 10,400.00 | 9,500.00 | 9,600.00 | 9,332.44 | 104,792 |
| 2022-06-17 | 10,150.00 | 10,300.00 | 9,840.00 | 10,100.00 | 9,818.51 | 105,915 |
| 2022-06-16 | 10,350.00 | 10,900.00 | 10,350.00 | 10,350.00 | 10,061.54 | 100,314 |
| 2022-06-15 | 10,350.00 | 10,900.00 | 10,050.00 | 10,250.00 | 9,964.33 | 123,695 |
| 2022-06-14 | 10,800.00 | 11,000.00 | 10,250.00 | 10,550.00 | 10,255.96 | 180,316 |
| 2022-06-13 | 11,000.00 | 11,550.00 | 10,900.00 | 11,200.00 | 10,887.85 | 98,644 |
| 2022-06-10 | 11,550.00 | 11,700.00 | 11,250.00 | 11,400.00 | 11,082.27 | 58,781 |
| 2022-06-09 | 12,150.00 | 12,150.00 | 11,500.00 | 11,500.00 | 11,179.49 | 79,596 |
| 2022-06-08 | 12,050.00 | 12,250.00 | 11,700.00 | 12,150.00 | 11,811.37 | 62,440 |
| 2022-06-07 | 12,100.00 | 12,350.00 | 12,000.00 | 12,050.00 | 11,714.16 | 51,026 |
| 2022-06-03 | 12,300.00 | 12,400.00 | 12,100.00 | 12,100.00 | 11,762.76 | 42,659 |
| 2022-06-02 | 12,350.00 | 12,500.00 | 12,100.00 | 12,300.00 | 11,957.19 | 50,559 |
| 2022-05-31 | 12,400.00 | 12,800.00 | 12,100.00 | 12,350.00 | 12,005.80 | 142,157 |
| 2022-05-30 | 12,050.00 | 12,450.00 | 11,900.00 | 12,400.00 | 12,054.40 | 111,860 |
| 2022-05-27 | 11,450.00 | 12,200.00 | 11,450.00 | 12,050.00 | 11,714.16 | 176,348 |
| 2022-05-26 | 11,550.00 | 11,750.00 | 11,350.00 | 11,350.00 | 11,033.67 | 73,174 |
| 2022-05-25 | 11,600.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,325.31 | 47,402 |
| 2022-05-24 | 11,700.00 | 12,050.00 | 11,550.00 | 11,650.00 | 11,325.31 | 96,333 |
| 2022-05-23 | 12,050.00 | 12,100.00 | 11,450.00 | 11,650.00 | 11,325.31 | 116,739 |
| 2022-05-20 | 12,050.00 | 12,500.00 | 11,750.00 | 12,150.00 | 11,811.37 | 257,926 |
| 2022-05-19 | 11,900.00 | 12,250.00 | 11,800.00 | 12,000.00 | 11,665.55 | 164,650 |
| 2022-05-18 | 11,600.00 | 12,450.00 | 11,450.00 | 12,400.00 | 12,054.40 | 493,268 |
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.