Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,450.00 | 6,640.00 | 6,450.00 | 6,580.00 | 6,580.00 | 54,509 |
| 2026-04-17 | 6,350.00 | 6,490.00 | 6,340.00 | 6,450.00 | 6,450.00 | 22,042 |
| 2026-04-16 | 6,320.00 | 6,410.00 | 6,300.00 | 6,390.00 | 6,390.00 | 33,839 |
| 2026-04-15 | 6,300.00 | 6,360.00 | 6,250.00 | 6,320.00 | 6,320.00 | 31,202 |
| 2026-04-14 | 6,180.00 | 6,280.00 | 6,180.00 | 6,250.00 | 6,250.00 | 21,266 |
| 2026-04-13 | 6,190.00 | 6,240.00 | 6,120.00 | 6,230.00 | 6,230.00 | 20,190 |
| 2026-04-10 | 6,070.00 | 6,240.00 | 6,050.00 | 6,190.00 | 6,190.00 | 40,158 |
| 2026-04-09 | 6,070.00 | 6,070.00 | 6,030.00 | 6,040.00 | 6,040.00 | 7,620 |
| 2026-04-08 | 5,990.00 | 6,090.00 | 5,950.00 | 6,030.00 | 6,030.00 | 30,360 |
| 2026-04-07 | 6,000.00 | 6,170.00 | 5,900.00 | 5,940.00 | 5,940.00 | 31,483 |
| 2026-04-06 | 5,860.00 | 5,950.00 | 5,830.00 | 5,920.00 | 5,920.00 | 15,871 |
| 2026-04-03 | 5,860.00 | 5,890.00 | 5,830.00 | 5,890.00 | 5,890.00 | 17,992 |
| 2026-04-02 | 5,900.00 | 5,930.00 | 5,800.00 | 5,850.00 | 5,850.00 | 10,531 |
| 2026-04-01 | 5,920.00 | 5,920.00 | 5,830.00 | 5,900.00 | 5,900.00 | 13,013 |
| 2026-03-31 | 5,700.00 | 5,880.00 | 5,700.00 | 5,810.00 | 5,810.00 | 9,812 |
| 2026-03-30 | 5,840.00 | 5,840.00 | 5,710.00 | 5,790.00 | 5,790.00 | 13,459 |
| 2026-03-27 | 5,900.00 | 5,900.00 | 5,780.00 | 5,880.00 | 5,880.00 | 9,544 |
| 2026-03-26 | 5,910.00 | 5,920.00 | 5,850.00 | 5,890.00 | 5,890.00 | 6,731 |
| 2026-03-25 | 5,870.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,880.00 | 10,010 |
| 2026-03-24 | 5,950.00 | 5,950.00 | 5,790.00 | 5,870.00 | 5,870.00 | 8,308 |
| 2026-03-23 | 5,860.00 | 5,870.00 | 5,790.00 | 5,840.00 | 5,840.00 | 12,184 |
| 2026-03-20 | 5,850.00 | 5,880.00 | 5,800.00 | 5,850.00 | 5,850.00 | 13,025 |
| 2026-03-19 | 5,860.00 | 5,910.00 | 5,800.00 | 5,850.00 | 5,850.00 | 7,673 |
| 2026-03-18 | 5,900.00 | 5,920.00 | 5,820.00 | 5,860.00 | 5,860.00 | 16,119 |
| 2026-03-17 | 5,950.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,900.00 | 6,705 |
| 2026-03-16 | 5,900.00 | 5,940.00 | 5,810.00 | 5,890.00 | 5,890.00 | 10,773 |
| 2026-03-13 | 5,830.00 | 5,980.00 | 5,780.00 | 5,890.00 | 5,890.00 | 19,138 |
| 2026-03-12 | 5,810.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,880.00 | 13,193 |
| 2026-03-11 | 5,760.00 | 5,890.00 | 5,740.00 | 5,860.00 | 5,860.00 | 11,038 |
| 2026-03-10 | 5,600.00 | 5,750.00 | 5,600.00 | 5,720.00 | 5,720.00 | 15,624 |
| 2026-03-09 | 5,760.00 | 5,760.00 | 5,550.00 | 5,570.00 | 5,570.00 | 20,069 |
| 2026-03-06 | 5,730.00 | 5,800.00 | 5,660.00 | 5,770.00 | 5,770.00 | 15,148 |
| 2026-03-05 | 5,570.00 | 5,830.00 | 5,570.00 | 5,770.00 | 5,770.00 | 31,628 |
| 2026-03-04 | 5,900.00 | 5,900.00 | 5,420.00 | 5,550.00 | 5,550.00 | 49,746 |
| 2026-03-03 | 5,860.00 | 5,920.00 | 5,780.00 | 5,900.00 | 5,900.00 | 38,672 |
| 2026-02-27 | 5,900.00 | 5,990.00 | 5,860.00 | 5,920.00 | 5,920.00 | 19,254 |
| 2026-02-26 | 6,150.00 | 6,200.00 | 5,930.00 | 5,940.00 | 5,940.00 | 28,232 |
| 2026-02-25 | 6,120.00 | 6,190.00 | 6,050.00 | 6,130.00 | 6,130.00 | 26,615 |
| 2026-02-24 | 6,170.00 | 6,170.00 | 6,070.00 | 6,150.00 | 6,150.00 | 14,766 |
| 2026-02-23 | 6,140.00 | 6,230.00 | 6,130.00 | 6,150.00 | 6,150.00 | 32,909 |
| 2026-02-20 | 6,170.00 | 6,200.00 | 6,100.00 | 6,140.00 | 6,140.00 | 43,223 |
| 2026-02-19 | 6,040.00 | 6,200.00 | 6,010.00 | 6,170.00 | 6,170.00 | 64,513 |
| 2026-02-13 | 6,090.00 | 6,090.00 | 6,000.00 | 6,040.00 | 6,040.00 | 16,446 |
| 2026-02-12 | 6,030.00 | 6,070.00 | 5,980.00 | 6,040.00 | 6,040.00 | 20,940 |
| 2026-02-11 | 6,040.00 | 6,040.00 | 5,990.00 | 6,030.00 | 6,030.00 | 22,149 |
| 2026-02-10 | 5,990.00 | 6,050.00 | 5,950.00 | 5,990.00 | 5,990.00 | 20,207 |
| 2026-02-09 | 5,950.00 | 6,120.00 | 5,910.00 | 5,940.00 | 5,940.00 | 23,497 |
| 2026-02-06 | 5,900.00 | 6,000.00 | 5,790.00 | 5,940.00 | 5,940.00 | 17,085 |
| 2026-02-05 | 5,980.00 | 6,360.00 | 5,930.00 | 5,930.00 | 5,930.00 | 60,146 |
| 2026-02-04 | 5,880.00 | 6,000.00 | 5,810.00 | 5,980.00 | 5,980.00 | 25,396 |
| 2026-02-03 | 5,700.00 | 5,920.00 | 5,700.00 | 5,880.00 | 5,880.00 | 30,704 |
| 2026-02-02 | 5,850.00 | 5,890.00 | 5,700.00 | 5,700.00 | 5,700.00 | 27,003 |
| 2026-01-30 | 5,870.00 | 5,910.00 | 5,750.00 | 5,820.00 | 5,820.00 | 14,685 |
| 2026-01-29 | 5,830.00 | 5,890.00 | 5,760.00 | 5,870.00 | 5,870.00 | 22,885 |
| 2026-01-28 | 5,810.00 | 5,880.00 | 5,770.00 | 5,840.00 | 5,840.00 | 18,833 |
| 2026-01-27 | 5,850.00 | 5,910.00 | 5,800.00 | 5,810.00 | 5,810.00 | 22,033 |
| 2026-01-26 | 5,890.00 | 5,960.00 | 5,800.00 | 5,900.00 | 5,900.00 | 57,554 |
| 2026-01-23 | 5,770.00 | 5,900.00 | 5,730.00 | 5,890.00 | 5,890.00 | 18,765 |
| 2026-01-22 | 5,750.00 | 5,820.00 | 5,710.00 | 5,770.00 | 5,770.00 | 28,740 |
| 2026-01-21 | 5,760.00 | 5,770.00 | 5,640.00 | 5,750.00 | 5,750.00 | 21,498 |
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.