Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 9,970.00 | 10,200.00 | 9,800.00 | 9,950.00 | 9,672.69 | 41,673 |
| 2021-11-18 | 10,050.00 | 10,100.00 | 9,800.00 | 9,970.00 | 9,692.13 | 54,061 |
| 2021-11-17 | 9,940.00 | 10,200.00 | 9,650.00 | 10,100.00 | 9,818.51 | 87,324 |
| 2021-11-16 | 9,850.00 | 10,100.00 | 9,590.00 | 9,940.00 | 9,662.97 | 122,915 |
| 2021-11-15 | 9,230.00 | 9,890.00 | 9,230.00 | 9,850.00 | 9,575.47 | 100,355 |
| 2021-11-12 | 9,090.00 | 9,250.00 | 9,090.00 | 9,190.00 | 8,933.87 | 28,137 |
| 2021-11-11 | 8,960.00 | 9,160.00 | 8,940.00 | 9,150.00 | 8,894.98 | 56,650 |
| 2021-11-10 | 9,360.00 | 9,460.00 | 9,050.00 | 9,120.00 | 8,865.82 | 38,365 |
| 2021-11-09 | 9,320.00 | 9,390.00 | 9,280.00 | 9,360.00 | 9,099.13 | 34,206 |
| 2021-11-08 | 9,460.00 | 9,510.00 | 9,250.00 | 9,320.00 | 9,060.25 | 40,494 |
| 2021-11-05 | 9,870.00 | 9,870.00 | 9,210.00 | 9,670.00 | 9,400.49 | 41,687 |
| 2021-11-04 | 9,830.00 | 10,050.00 | 9,790.00 | 9,870.00 | 9,594.92 | 60,724 |
| 2021-11-03 | 9,880.00 | 9,920.00 | 9,760.00 | 9,830.00 | 9,556.03 | 49,970 |
| 2021-11-02 | 9,490.00 | 9,870.00 | 9,490.00 | 9,860.00 | 9,585.20 | 50,499 |
| 2021-11-01 | 9,490.00 | 9,490.00 | 9,390.00 | 9,490.00 | 9,225.51 | 26,990 |
| 2021-10-29 | 9,490.00 | 9,590.00 | 9,470.00 | 9,490.00 | 9,225.51 | 25,492 |
| 2021-10-28 | 9,750.00 | 9,750.00 | 9,490.00 | 9,520.00 | 9,254.67 | 23,460 |
| 2021-10-27 | 9,700.00 | 9,780.00 | 9,600.00 | 9,770.00 | 9,497.70 | 27,340 |
| 2021-10-26 | 9,570.00 | 9,700.00 | 9,480.00 | 9,700.00 | 9,429.65 | 26,701 |
| 2021-10-25 | 9,750.00 | 9,750.00 | 9,490.00 | 9,490.00 | 9,225.51 | 39,782 |
| 2021-10-22 | 9,780.00 | 9,900.00 | 9,700.00 | 9,750.00 | 9,478.26 | 32,056 |
| 2021-10-21 | 9,800.00 | 9,890.00 | 9,700.00 | 9,780.00 | 9,507.42 | 36,848 |
| 2021-10-20 | 9,740.00 | 9,860.00 | 9,730.00 | 9,800.00 | 9,526.87 | 30,339 |
| 2021-10-19 | 9,700.00 | 9,780.00 | 9,640.00 | 9,740.00 | 9,468.54 | 45,396 |
| 2021-10-18 | 9,510.00 | 9,690.00 | 9,500.00 | 9,670.00 | 9,400.49 | 44,731 |
| 2021-10-15 | 9,490.00 | 9,650.00 | 9,480.00 | 9,500.00 | 9,235.23 | 48,763 |
| 2021-10-14 | 9,350.00 | 9,520.00 | 9,290.00 | 9,480.00 | 9,215.79 | 41,873 |
← NewerPage 21 of 21 · 1,227 trading days
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.