Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,690.00 | 5,830.00 | 5,680.00 | 5,760.00 | 5,760.00 | 18,883 |
| 2026-01-19 | 5,750.00 | 5,810.00 | 5,650.00 | 5,700.00 | 5,700.00 | 22,588 |
| 2026-01-16 | 5,700.00 | 5,810.00 | 5,700.00 | 5,750.00 | 5,750.00 | 24,836 |
| 2026-01-15 | 5,840.00 | 5,880.00 | 5,600.00 | 5,700.00 | 5,700.00 | 40,812 |
| 2026-01-14 | 5,740.00 | 5,900.00 | 5,720.00 | 5,900.00 | 5,900.00 | 16,266 |
| 2026-01-13 | 5,810.00 | 5,820.00 | 5,690.00 | 5,740.00 | 5,740.00 | 25,416 |
| 2026-01-12 | 5,870.00 | 5,870.00 | 5,770.00 | 5,800.00 | 5,800.00 | 23,962 |
| 2026-01-09 | 5,820.00 | 5,980.00 | 5,810.00 | 5,870.00 | 5,870.00 | 9,191 |
| 2026-01-08 | 5,940.00 | 5,940.00 | 5,830.00 | 5,860.00 | 5,860.00 | 12,519 |
| 2026-01-07 | 5,940.00 | 6,070.00 | 5,880.00 | 5,940.00 | 5,940.00 | 20,135 |
| 2026-01-06 | 6,020.00 | 6,070.00 | 5,980.00 | 5,980.00 | 5,980.00 | 24,410 |
| 2026-01-05 | 6,060.00 | 6,120.00 | 5,970.00 | 6,020.00 | 6,020.00 | 27,318 |
| 2026-01-02 | 6,070.00 | 6,110.00 | 6,030.00 | 6,070.00 | 6,070.00 | 23,361 |
| 2025-12-30 | 6,110.00 | 6,110.00 | 6,050.00 | 6,080.00 | 6,080.00 | 12,339 |
| 2025-12-29 | 6,070.00 | 6,120.00 | 5,950.00 | 6,110.00 | 6,110.00 | 34,735 |
| 2025-12-26 | 6,070.00 | 6,120.00 | 6,030.00 | 6,070.00 | 6,070.00 | 24,857 |
| 2025-12-24 | 6,120.00 | 6,120.00 | 6,060.00 | 6,090.00 | 6,090.00 | 24,413 |
| 2025-12-23 | 6,110.00 | 6,150.00 | 6,080.00 | 6,130.00 | 6,130.00 | 13,944 |
| 2025-12-22 | 6,130.00 | 6,160.00 | 6,080.00 | 6,100.00 | 6,100.00 | 30,668 |
| 2025-12-19 | 6,080.00 | 6,110.00 | 6,020.00 | 6,100.00 | 6,100.00 | 19,380 |
| 2025-12-18 | 6,140.00 | 6,150.00 | 6,020.00 | 6,080.00 | 6,080.00 | 19,287 |
| 2025-12-17 | 6,090.00 | 6,170.00 | 6,060.00 | 6,140.00 | 6,140.00 | 16,515 |
| 2025-12-16 | 6,110.00 | 6,180.00 | 6,080.00 | 6,090.00 | 6,090.00 | 25,896 |
| 2025-12-15 | 6,130.00 | 6,170.00 | 6,090.00 | 6,110.00 | 6,110.00 | 21,801 |
| 2025-12-12 | 6,150.00 | 6,170.00 | 6,060.00 | 6,100.00 | 6,100.00 | 23,271 |
| 2025-12-11 | 6,080.00 | 6,140.00 | 6,080.00 | 6,140.00 | 6,140.00 | 21,078 |
| 2025-12-10 | 6,110.00 | 6,130.00 | 6,070.00 | 6,100.00 | 6,100.00 | 17,898 |
| 2025-12-09 | 6,180.00 | 6,180.00 | 6,050.00 | 6,110.00 | 6,110.00 | 17,482 |
| 2025-12-08 | 6,180.00 | 6,240.00 | 6,050.00 | 6,180.00 | 6,180.00 | 31,831 |
| 2025-12-05 | 6,060.00 | 6,260.00 | 6,060.00 | 6,180.00 | 6,180.00 | 62,921 |
| 2025-12-04 | 6,160.00 | 6,170.00 | 6,080.00 | 6,100.00 | 6,100.00 | 22,407 |
| 2025-12-03 | 6,070.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,150.00 | 34,463 |
| 2025-12-02 | 6,080.00 | 6,140.00 | 6,050.00 | 6,120.00 | 6,120.00 | 25,586 |
| 2025-12-01 | 6,100.00 | 6,160.00 | 6,080.00 | 6,120.00 | 6,120.00 | 38,795 |
| 2025-11-28 | 6,010.00 | 6,110.00 | 5,970.00 | 6,090.00 | 6,090.00 | 33,706 |
| 2025-11-27 | 6,050.00 | 6,050.00 | 5,910.00 | 6,020.00 | 6,020.00 | 69,148 |
| 2025-11-26 | 6,040.00 | 6,080.00 | 5,970.00 | 6,020.00 | 6,020.00 | 56,397 |
| 2025-11-25 | 5,920.00 | 6,140.00 | 5,920.00 | 6,040.00 | 6,040.00 | 106,689 |
| 2025-11-24 | 6,120.00 | 6,190.00 | 5,920.00 | 5,920.00 | 5,920.00 | 182,421 |
| 2025-11-21 | 6,610.00 | 6,830.00 | 6,110.00 | 6,140.00 | 6,140.00 | 412,334 |
| 2025-11-20 | 6,530.00 | 6,940.00 | 6,330.00 | 6,450.00 | 6,450.00 | 1,572,366 |
| 2025-11-19 | 5,850.00 | 7,500.00 | 5,830.00 | 7,000.00 | 7,000.00 | 4,049,210 |
| 2025-11-18 | 6,010.00 | 6,050.00 | 5,840.00 | 5,850.00 | 5,850.00 | 38,815 |
| 2025-11-17 | 6,200.00 | 6,240.00 | 5,960.00 | 6,010.00 | 6,010.00 | 33,023 |
| 2025-11-14 | 6,170.00 | 6,250.00 | 6,170.00 | 6,200.00 | 6,200.00 | 15,699 |
| 2025-11-13 | 6,290.00 | 6,340.00 | 6,230.00 | 6,240.00 | 6,240.00 | 14,549 |
| 2025-11-12 | 6,180.00 | 6,340.00 | 6,180.00 | 6,290.00 | 6,290.00 | 15,977 |
| 2025-11-11 | 6,190.00 | 6,250.00 | 6,190.00 | 6,220.00 | 6,220.00 | 9,473 |
| 2025-11-10 | 6,120.00 | 6,230.00 | 6,120.00 | 6,190.00 | 6,190.00 | 11,189 |
| 2025-11-07 | 6,160.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 28,202 |
| 2025-11-06 | 6,290.00 | 6,400.00 | 6,120.00 | 6,210.00 | 6,210.00 | 14,999 |
| 2025-11-05 | 6,200.00 | 6,450.00 | 5,990.00 | 6,290.00 | 6,290.00 | 24,031 |
| 2025-11-04 | 6,380.00 | 6,380.00 | 5,900.00 | 6,200.00 | 6,200.00 | 22,995 |
| 2025-11-03 | 6,310.00 | 6,310.00 | 6,110.00 | 6,180.00 | 6,180.00 | 50,366 |
| 2025-10-31 | 6,340.00 | 6,350.00 | 6,260.00 | 6,310.00 | 6,310.00 | 16,511 |
| 2025-10-30 | 6,400.00 | 6,400.00 | 6,290.00 | 6,340.00 | 6,340.00 | 22,297 |
| 2025-10-29 | 6,400.00 | 6,500.00 | 6,390.00 | 6,400.00 | 6,400.00 | 16,906 |
| 2025-10-28 | 6,570.00 | 6,600.00 | 6,310.00 | 6,400.00 | 6,400.00 | 30,281 |
| 2025-10-27 | 6,900.00 | 6,920.00 | 6,490.00 | 6,570.00 | 6,570.00 | 77,770 |
| 2025-10-24 | 6,390.00 | 7,360.00 | 6,370.00 | 6,780.00 | 6,780.00 | 429,384 |
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.