Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,320.00 | 6,350.00 | 5,810.00 | 5,940.00 | 5,940.00 | 147,454 |
| 2026-07-16 | 7,010.00 | 7,980.00 | 6,260.00 | 6,380.00 | 6,380.00 | 820,250 |
| 2026-07-15 | 6,130.00 | 7,220.00 | 6,040.00 | 7,000.00 | 7,000.00 | 368,624 |
| 2026-07-14 | 5,760.00 | 6,370.00 | 5,680.00 | 6,130.00 | 6,130.00 | 223,719 |
| 2026-07-13 | 6,250.00 | 6,290.00 | 5,810.00 | 5,820.00 | 5,820.00 | 118,410 |
| 2026-07-10 | 5,890.00 | 6,390.00 | 5,890.00 | 6,250.00 | 6,250.00 | 153,480 |
| 2026-07-09 | 5,540.00 | 6,190.00 | 5,480.00 | 5,890.00 | 5,890.00 | 171,155 |
| 2026-07-08 | 5,760.00 | 5,760.00 | 5,480.00 | 5,550.00 | 5,550.00 | 18,881 |
| 2026-07-07 | 5,630.00 | 5,770.00 | 5,600.00 | 5,680.00 | 5,680.00 | 14,175 |
| 2026-07-06 | 5,650.00 | 5,810.00 | 5,560.00 | 5,680.00 | 5,680.00 | 28,098 |
| 2026-07-03 | 5,650.00 | 5,730.00 | 5,590.00 | 5,680.00 | 5,680.00 | 23,183 |
| 2026-07-02 | 5,770.00 | 5,770.00 | 5,630.00 | 5,660.00 | 5,660.00 | 38,347 |
| 2026-07-01 | 5,740.00 | 5,800.00 | 5,620.00 | 5,660.00 | 5,660.00 | 24,721 |
| 2026-06-30 | 5,700.00 | 5,850.00 | 5,550.00 | 5,680.00 | 5,680.00 | 24,529 |
| 2026-06-29 | 5,370.00 | 5,640.00 | 5,330.00 | 5,640.00 | 5,640.00 | 40,145 |
| 2026-06-26 | 5,490.00 | 5,600.00 | 5,320.00 | 5,370.00 | 5,370.00 | 26,436 |
| 2026-06-25 | 5,600.00 | 5,980.00 | 5,430.00 | 5,540.00 | 5,540.00 | 33,868 |
| 2026-06-24 | 5,500.00 | 5,750.00 | 5,450.00 | 5,600.00 | 5,600.00 | 30,846 |
| 2026-06-23 | 5,960.00 | 5,960.00 | 5,480.00 | 5,500.00 | 5,500.00 | 47,825 |
| 2026-06-22 | 5,740.00 | 5,950.00 | 5,630.00 | 5,850.00 | 5,850.00 | 22,627 |
| 2026-06-19 | 5,980.00 | 6,000.00 | 5,690.00 | 5,740.00 | 5,740.00 | 31,652 |
| 2026-06-18 | 6,010.00 | 6,120.00 | 5,900.00 | 5,980.00 | 5,980.00 | 24,259 |
| 2026-06-17 | 6,070.00 | 6,140.00 | 6,010.00 | 6,010.00 | 6,010.00 | 8,009 |
| 2026-06-16 | 6,050.00 | 6,070.00 | 5,940.00 | 6,070.00 | 6,070.00 | 12,739 |
| 2026-06-15 | 6,080.00 | 6,140.00 | 6,000.00 | 6,070.00 | 6,070.00 | 10,173 |
| 2026-06-12 | 5,980.00 | 6,130.00 | 5,980.00 | 6,070.00 | 6,070.00 | 16,327 |
| 2026-06-11 | 5,940.00 | 6,140.00 | 5,910.00 | 5,980.00 | 5,980.00 | 17,278 |
| 2026-06-10 | 5,880.00 | 6,100.00 | 5,880.00 | 6,010.00 | 6,010.00 | 36,275 |
| 2026-06-09 | 5,810.00 | 6,090.00 | 5,550.00 | 6,020.00 | 6,020.00 | 55,018 |
| 2026-06-08 | 5,450.00 | 5,840.00 | 5,210.00 | 5,800.00 | 5,800.00 | 29,653 |
| 2026-06-05 | 5,690.00 | 5,810.00 | 5,600.00 | 5,680.00 | 5,680.00 | 19,322 |
| 2026-06-04 | 5,720.00 | 5,880.00 | 5,600.00 | 5,690.00 | 5,690.00 | 24,626 |
| 2026-06-02 | 5,790.00 | 5,830.00 | 5,500.00 | 5,600.00 | 5,600.00 | 67,240 |
| 2026-06-01 | 5,970.00 | 6,080.00 | 5,690.00 | 5,790.00 | 5,790.00 | 101,876 |
| 2026-05-29 | 6,130.00 | 6,130.00 | 5,940.00 | 6,000.00 | 6,000.00 | 33,161 |
| 2026-05-28 | 6,070.00 | 6,140.00 | 6,010.00 | 6,130.00 | 6,130.00 | 23,993 |
| 2026-05-27 | 6,290.00 | 6,290.00 | 5,840.00 | 6,070.00 | 6,070.00 | 47,603 |
| 2026-05-26 | 6,370.00 | 6,410.00 | 6,060.00 | 6,200.00 | 6,200.00 | 48,857 |
| 2026-05-22 | 5,950.00 | 6,400.00 | 5,950.00 | 6,340.00 | 6,340.00 | 51,022 |
| 2026-05-21 | 6,020.00 | 6,130.00 | 5,840.00 | 5,910.00 | 5,910.00 | 36,138 |
| 2026-05-20 | 6,050.00 | 6,090.00 | 5,880.00 | 6,020.00 | 6,020.00 | 25,680 |
| 2026-05-19 | 6,220.00 | 6,270.00 | 5,980.00 | 6,090.00 | 6,090.00 | 36,333 |
| 2026-05-18 | 6,240.00 | 6,300.00 | 6,070.00 | 6,220.00 | 6,220.00 | 24,808 |
| 2026-05-15 | 6,420.00 | 6,460.00 | 6,090.00 | 6,240.00 | 6,240.00 | 59,334 |
| 2026-05-14 | 6,470.00 | 6,540.00 | 6,320.00 | 6,400.00 | 6,400.00 | 39,672 |
| 2026-05-13 | 6,790.00 | 6,790.00 | 6,350.00 | 6,470.00 | 6,470.00 | 56,972 |
| 2026-05-12 | 6,790.00 | 7,180.00 | 6,630.00 | 6,810.00 | 6,810.00 | 107,365 |
| 2026-05-11 | 7,150.00 | 7,210.00 | 6,760.00 | 6,790.00 | 6,790.00 | 42,867 |
| 2026-05-08 | 7,020.00 | 7,370.00 | 6,930.00 | 7,150.00 | 7,150.00 | 32,150 |
| 2026-05-07 | 7,630.00 | 7,630.00 | 7,080.00 | 7,190.00 | 7,190.00 | 71,976 |
| 2026-05-06 | 7,640.00 | 8,050.00 | 7,610.00 | 7,630.00 | 7,630.00 | 124,925 |
| 2026-05-04 | 7,450.00 | 7,780.00 | 7,080.00 | 7,620.00 | 7,620.00 | 167,893 |
| 2026-04-30 | 7,070.00 | 7,070.00 | 6,900.00 | 7,000.00 | 7,000.00 | 40,452 |
| 2026-04-29 | 6,750.00 | 7,430.00 | 6,750.00 | 7,070.00 | 7,070.00 | 145,379 |
| 2026-04-28 | 7,110.00 | 7,150.00 | 6,650.00 | 6,750.00 | 6,750.00 | 75,262 |
| 2026-04-27 | 6,430.00 | 7,770.00 | 6,430.00 | 7,110.00 | 7,110.00 | 552,585 |
| 2026-04-24 | 6,330.00 | 6,440.00 | 6,330.00 | 6,430.00 | 6,430.00 | 14,487 |
| 2026-04-23 | 6,430.00 | 6,430.00 | 6,150.00 | 6,330.00 | 6,330.00 | 42,136 |
| 2026-04-22 | 6,530.00 | 6,580.00 | 6,390.00 | 6,430.00 | 6,430.00 | 32,418 |
| 2026-04-21 | 6,580.00 | 6,640.00 | 6,520.00 | 6,530.00 | 6,530.00 | 16,645 |
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.