Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 9,430.00 | 9,440.00 | 9,220.00 | 9,350.00 | 9,089.41 | 26,173 |
| 2022-02-16 | 9,300.00 | 9,440.00 | 9,290.00 | 9,350.00 | 9,089.41 | 15,938 |
| 2022-02-15 | 9,150.00 | 9,450.00 | 9,120.00 | 9,300.00 | 9,040.80 | 48,735 |
| 2022-02-14 | 9,200.00 | 9,250.00 | 9,090.00 | 9,150.00 | 8,894.98 | 30,274 |
| 2022-02-11 | 9,170.00 | 9,340.00 | 9,110.00 | 9,330.00 | 9,069.97 | 18,035 |
| 2022-02-10 | 9,350.00 | 9,350.00 | 9,230.00 | 9,230.00 | 8,972.75 | 16,345 |
| 2022-02-09 | 9,270.00 | 9,390.00 | 9,260.00 | 9,270.00 | 9,011.64 | 8,316 |
| 2022-02-08 | 9,420.00 | 9,450.00 | 9,210.00 | 9,270.00 | 9,011.64 | 22,623 |
| 2022-02-07 | 9,380.00 | 9,460.00 | 9,340.00 | 9,420.00 | 9,157.46 | 18,021 |
| 2022-02-04 | 9,280.00 | 9,420.00 | 9,280.00 | 9,380.00 | 9,118.57 | 20,074 |
| 2022-02-03 | 9,170.00 | 9,320.00 | 9,140.00 | 9,280.00 | 9,021.36 | 20,399 |
| 2022-01-28 | 8,840.00 | 9,130.00 | 8,800.00 | 9,130.00 | 8,875.54 | 31,835 |
| 2022-01-27 | 9,060.00 | 9,300.00 | 8,810.00 | 8,850.00 | 8,603.34 | 40,219 |
| 2022-01-26 | 8,920.00 | 9,180.00 | 8,920.00 | 9,060.00 | 8,807.49 | 24,251 |
| 2022-01-25 | 9,100.00 | 9,170.00 | 8,880.00 | 8,970.00 | 8,720.00 | 62,893 |
| 2022-01-24 | 9,400.00 | 9,420.00 | 9,110.00 | 9,110.00 | 8,856.10 | 30,571 |
| 2022-01-21 | 9,700.00 | 9,700.00 | 9,410.00 | 9,450.00 | 9,186.62 | 22,864 |
| 2022-01-20 | 9,430.00 | 9,620.00 | 9,350.00 | 9,610.00 | 9,342.16 | 17,101 |
| 2022-01-19 | 9,200.00 | 9,530.00 | 9,160.00 | 9,430.00 | 9,167.18 | 36,951 |
| 2022-01-18 | 9,510.00 | 9,630.00 | 9,200.00 | 9,220.00 | 8,963.03 | 43,445 |
| 2022-01-17 | 9,610.00 | 9,670.00 | 9,450.00 | 9,510.00 | 9,244.95 | 35,533 |
| 2022-01-14 | 9,800.00 | 9,900.00 | 9,650.00 | 9,710.00 | 9,439.38 | 26,317 |
| 2022-01-13 | 9,900.00 | 9,910.00 | 9,740.00 | 9,810.00 | 9,536.59 | 43,624 |
| 2022-01-12 | 9,840.00 | 9,990.00 | 9,770.00 | 9,830.00 | 9,556.03 | 46,407 |
| 2022-01-11 | 9,660.00 | 9,900.00 | 9,660.00 | 9,840.00 | 9,565.75 | 48,323 |
| 2022-01-10 | 9,630.00 | 9,860.00 | 9,570.00 | 9,660.00 | 9,390.77 | 56,676 |
| 2022-01-07 | 9,590.00 | 9,700.00 | 9,500.00 | 9,530.00 | 9,264.39 | 30,883 |
| 2022-01-06 | 9,440.00 | 9,710.00 | 9,420.00 | 9,590.00 | 9,322.72 | 39,068 |
| 2022-01-05 | 9,560.00 | 9,610.00 | 9,520.00 | 9,580.00 | 9,313.00 | 24,322 |
| 2022-01-04 | 9,520.00 | 9,640.00 | 9,480.00 | 9,560.00 | 9,293.56 | 33,038 |
| 2022-01-03 | 9,360.00 | 9,550.00 | 9,340.00 | 9,520.00 | 9,254.67 | 45,840 |
| 2021-12-30 | 9,260.00 | 9,480.00 | 9,200.00 | 9,350.00 | 9,089.41 | 23,657 |
| 2021-12-29 | 9,210.00 | 9,310.00 | 9,190.00 | 9,260.00 | 9,001.92 | 22,607 |
| 2021-12-28 | 9,320.00 | 9,340.00 | 9,150.00 | 9,210.00 | 8,953.31 | 27,768 |
| 2021-12-27 | 9,230.00 | 9,360.00 | 9,150.00 | 9,270.00 | 9,011.64 | 28,097 |
| 2021-12-24 | 9,290.00 | 9,340.00 | 9,210.00 | 9,230.00 | 8,972.75 | 16,918 |
| 2021-12-23 | 9,220.00 | 9,300.00 | 9,190.00 | 9,280.00 | 9,021.36 | 18,614 |
| 2021-12-22 | 9,310.00 | 9,310.00 | 9,150.00 | 9,190.00 | 8,933.87 | 17,524 |
| 2021-12-21 | 9,100.00 | 9,250.00 | 9,070.00 | 9,240.00 | 8,982.47 | 32,650 |
| 2021-12-20 | 9,140.00 | 9,190.00 | 9,020.00 | 9,100.00 | 8,846.38 | 45,998 |
| 2021-12-17 | 9,360.00 | 9,360.00 | 9,200.00 | 9,200.00 | 8,943.59 | 23,405 |
| 2021-12-16 | 9,320.00 | 9,430.00 | 9,280.00 | 9,370.00 | 9,108.85 | 18,565 |
| 2021-12-15 | 9,270.00 | 9,440.00 | 9,260.00 | 9,360.00 | 9,099.13 | 21,498 |
| 2021-12-14 | 9,150.00 | 9,510.00 | 9,150.00 | 9,350.00 | 9,089.41 | 45,948 |
| 2021-12-13 | 9,370.00 | 9,500.00 | 9,230.00 | 9,250.00 | 8,992.20 | 40,034 |
| 2021-12-10 | 9,450.00 | 9,530.00 | 9,300.00 | 9,360.00 | 9,099.13 | 23,297 |
| 2021-12-09 | 9,490.00 | 9,600.00 | 9,400.00 | 9,450.00 | 9,186.62 | 19,213 |
| 2021-12-08 | 9,540.00 | 9,650.00 | 9,420.00 | 9,430.00 | 9,167.18 | 19,741 |
| 2021-12-07 | 9,430.00 | 9,570.00 | 9,400.00 | 9,520.00 | 9,254.67 | 17,187 |
| 2021-12-06 | 9,330.00 | 9,500.00 | 9,280.00 | 9,430.00 | 9,167.18 | 31,193 |
| 2021-12-03 | 9,260.00 | 9,650.00 | 9,260.00 | 9,330.00 | 9,069.97 | 55,019 |
| 2021-12-02 | 9,130.00 | 9,330.00 | 9,030.00 | 9,260.00 | 9,001.92 | 44,422 |
| 2021-12-01 | 8,890.00 | 9,200.00 | 8,810.00 | 9,170.00 | 8,914.43 | 39,369 |
| 2021-11-30 | 9,170.00 | 9,440.00 | 8,850.00 | 8,930.00 | 8,681.11 | 69,478 |
| 2021-11-29 | 9,100.00 | 9,290.00 | 9,000.00 | 9,170.00 | 8,914.43 | 55,612 |
| 2021-11-26 | 9,610.00 | 9,610.00 | 9,200.00 | 9,260.00 | 9,001.92 | 63,476 |
| 2021-11-25 | 9,690.00 | 9,790.00 | 9,590.00 | 9,610.00 | 9,342.16 | 24,577 |
| 2021-11-24 | 9,690.00 | 9,900.00 | 9,600.00 | 9,690.00 | 9,419.93 | 22,391 |
| 2021-11-23 | 9,600.00 | 9,920.00 | 9,560.00 | 9,730.00 | 9,458.82 | 25,962 |
| 2021-11-22 | 9,860.00 | 9,920.00 | 9,600.00 | 9,700.00 | 9,429.65 | 37,492 |
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.