Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 11,800.00 | 11,850.00 | 11,350.00 | 11,400.00 | 11,082.27 | 142,117 |
| 2022-05-16 | 11,350.00 | 12,200.00 | 11,300.00 | 11,800.00 | 11,471.13 | 422,268 |
| 2022-05-13 | 11,150.00 | 11,350.00 | 10,900.00 | 11,250.00 | 10,936.45 | 140,916 |
| 2022-05-12 | 11,650.00 | 11,650.00 | 11,000.00 | 11,150.00 | 10,839.24 | 180,335 |
| 2022-05-11 | 11,500.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,276.70 | 124,525 |
| 2022-05-10 | 11,550.00 | 12,000.00 | 11,300.00 | 11,600.00 | 11,276.70 | 317,927 |
| 2022-05-09 | 12,000.00 | 12,150.00 | 11,600.00 | 11,650.00 | 11,325.31 | 222,298 |
| 2022-05-06 | 12,700.00 | 12,850.00 | 11,900.00 | 12,100.00 | 11,762.76 | 244,515 |
| 2022-05-04 | 13,450.00 | 13,800.00 | 12,600.00 | 12,750.00 | 12,394.65 | 397,302 |
| 2022-05-03 | 13,350.00 | 13,400.00 | 12,800.00 | 13,100.00 | 12,734.89 | 358,151 |
| 2022-05-02 | 12,650.00 | 13,100.00 | 12,500.00 | 13,100.00 | 12,734.89 | 262,561 |
| 2022-04-29 | 12,800.00 | 12,900.00 | 12,400.00 | 12,600.00 | 12,248.83 | 201,349 |
| 2022-04-28 | 12,950.00 | 13,150.00 | 12,250.00 | 12,950.00 | 12,589.07 | 330,451 |
| 2022-04-27 | 13,900.00 | 14,950.00 | 12,750.00 | 12,800.00 | 12,443.26 | 1,231,856 |
| 2022-04-26 | 14,000.00 | 14,300.00 | 13,500.00 | 13,650.00 | 13,269.57 | 752,321 |
| 2022-04-25 | 14,000.00 | 15,500.00 | 13,950.00 | 14,400.00 | 13,998.66 | 1,571,073 |
| 2022-04-22 | 14,750.00 | 15,250.00 | 14,100.00 | 14,150.00 | 13,755.63 | 856,045 |
| 2022-04-21 | 14,650.00 | 17,050.00 | 14,350.00 | 15,000.00 | 14,581.94 | 6,026,783 |
| 2022-04-20 | 14,500.00 | 15,350.00 | 14,000.00 | 14,650.00 | 14,241.69 | 2,114,514 |
| 2022-04-19 | 14,200.00 | 15,000.00 | 13,750.00 | 14,350.00 | 13,950.06 | 832,581 |
| 2022-04-18 | 13,650.00 | 14,650.00 | 13,550.00 | 13,950.00 | 13,561.20 | 1,298,477 |
| 2022-04-15 | 13,150.00 | 14,300.00 | 13,150.00 | 13,950.00 | 13,561.20 | 1,106,869 |
| 2022-04-14 | 12,650.00 | 13,700.00 | 12,650.00 | 13,300.00 | 12,929.32 | 756,416 |
| 2022-04-13 | 12,700.00 | 13,150.00 | 12,550.00 | 12,700.00 | 12,346.04 | 225,921 |
| 2022-04-12 | 13,150.00 | 13,200.00 | 12,400.00 | 12,800.00 | 12,443.26 | 314,918 |
| 2022-04-11 | 12,700.00 | 13,900.00 | 12,650.00 | 13,350.00 | 12,977.93 | 1,066,518 |
| 2022-04-08 | 12,850.00 | 13,100.00 | 12,450.00 | 13,000.00 | 12,637.68 | 328,412 |
| 2022-04-07 | 13,900.00 | 14,100.00 | 12,800.00 | 13,100.00 | 12,734.89 | 417,832 |
| 2022-04-06 | 13,550.00 | 14,900.00 | 13,500.00 | 14,150.00 | 13,755.63 | 1,945,130 |
| 2022-04-05 | 13,700.00 | 13,900.00 | 13,200.00 | 13,900.00 | 13,512.60 | 431,689 |
| 2022-04-04 | 13,200.00 | 13,650.00 | 12,350.00 | 13,450.00 | 13,075.14 | 514,402 |
| 2022-04-01 | 13,050.00 | 13,900.00 | 12,800.00 | 13,350.00 | 12,977.93 | 751,495 |
| 2022-03-31 | 14,050.00 | 14,250.00 | 12,850.00 | 13,300.00 | 12,929.32 | 1,964,759 |
| 2022-03-30 | 12,900.00 | 13,100.00 | 12,250.00 | 12,600.00 | 12,248.83 | 934,113 |
| 2022-03-29 | 16,050.00 | 17,350.00 | 13,400.00 | 13,500.00 | 13,123.75 | 4,837,483 |
| 2022-03-28 | 14,300.00 | 14,700.00 | 13,700.00 | 14,300.00 | 13,901.45 | 1,363,036 |
| 2022-03-25 | 15,500.00 | 17,350.00 | 13,800.00 | 14,300.00 | 13,901.45 | 5,390,523 |
| 2022-03-24 | 10,450.00 | 13,500.00 | 10,450.00 | 13,500.00 | 13,123.75 | 1,158,286 |
| 2022-03-23 | 10,700.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,110.14 | 108,232 |
| 2022-03-22 | 10,600.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,401.78 | 222,680 |
| 2022-03-21 | 9,810.00 | 10,700.00 | 9,810.00 | 10,700.00 | 10,401.78 | 251,584 |
| 2022-03-18 | 9,810.00 | 9,880.00 | 9,780.00 | 9,810.00 | 9,536.59 | 40,680 |
| 2022-03-17 | 9,920.00 | 9,980.00 | 9,710.00 | 9,810.00 | 9,536.59 | 71,692 |
| 2022-03-16 | 9,940.00 | 9,990.00 | 9,760.00 | 9,920.00 | 9,643.52 | 64,716 |
| 2022-03-15 | 9,590.00 | 10,200.00 | 9,540.00 | 9,850.00 | 9,575.47 | 170,158 |
| 2022-03-14 | 9,740.00 | 9,970.00 | 9,510.00 | 9,630.00 | 9,361.61 | 62,239 |
| 2022-03-11 | 9,560.00 | 9,790.00 | 9,450.00 | 9,740.00 | 9,468.54 | 75,831 |
| 2022-03-10 | 9,540.00 | 9,600.00 | 9,320.00 | 9,540.00 | 9,274.11 | 73,201 |
| 2022-03-08 | 10,050.00 | 10,150.00 | 9,470.00 | 9,540.00 | 9,274.11 | 203,206 |
| 2022-03-07 | 9,790.00 | 10,250.00 | 9,710.00 | 10,050.00 | 9,769.90 | 356,897 |
| 2022-03-04 | 9,740.00 | 9,950.00 | 9,620.00 | 9,710.00 | 9,439.38 | 137,552 |
| 2022-03-03 | 9,830.00 | 9,860.00 | 9,580.00 | 9,740.00 | 9,468.54 | 165,797 |
| 2022-03-02 | 9,210.00 | 10,250.00 | 9,180.00 | 9,830.00 | 9,556.03 | 913,839 |
| 2022-02-28 | 9,160.00 | 9,240.00 | 9,140.00 | 9,210.00 | 8,953.31 | 13,675 |
| 2022-02-25 | 9,100.00 | 9,220.00 | 9,080.00 | 9,160.00 | 8,904.70 | 14,771 |
| 2022-02-24 | 9,360.00 | 9,360.00 | 9,040.00 | 9,040.00 | 8,788.05 | 39,220 |
| 2022-02-23 | 9,160.00 | 9,420.00 | 9,160.00 | 9,360.00 | 9,099.13 | 47,351 |
| 2022-02-22 | 9,450.00 | 9,450.00 | 9,150.00 | 9,150.00 | 8,894.98 | 57,869 |
| 2022-02-21 | 9,390.00 | 9,470.00 | 9,270.00 | 9,460.00 | 9,196.34 | 45,690 |
| 2022-02-18 | 9,330.00 | 9,420.00 | 9,240.00 | 9,390.00 | 9,128.29 | 18,063 |
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.