Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,320.00 | 6,340.00 | 6,250.00 | 6,260.00 | 6,260.00 | 8,593 |
| 2025-10-22 | 6,310.00 | 6,370.00 | 6,220.00 | 6,320.00 | 6,320.00 | 7,368 |
| 2025-10-21 | 6,380.00 | 6,450.00 | 6,250.00 | 6,250.00 | 6,250.00 | 11,633 |
| 2025-10-20 | 6,230.00 | 6,430.00 | 6,210.00 | 6,380.00 | 6,380.00 | 16,524 |
| 2025-10-17 | 6,280.00 | 6,330.00 | 6,190.00 | 6,300.00 | 6,300.00 | 15,552 |
| 2025-10-16 | 6,540.00 | 6,540.00 | 6,250.00 | 6,260.00 | 6,260.00 | 36,261 |
| 2025-10-15 | 6,490.00 | 6,570.00 | 6,390.00 | 6,520.00 | 6,520.00 | 13,889 |
| 2025-10-14 | 6,560.00 | 6,640.00 | 6,320.00 | 6,490.00 | 6,490.00 | 18,468 |
| 2025-10-13 | 6,500.00 | 6,640.00 | 6,200.00 | 6,560.00 | 6,560.00 | 26,629 |
| 2025-10-10 | 6,700.00 | 6,750.00 | 6,490.00 | 6,640.00 | 6,640.00 | 24,616 |
| 2025-10-02 | 6,630.00 | 6,700.00 | 6,480.00 | 6,700.00 | 6,700.00 | 17,802 |
| 2025-10-01 | 6,700.00 | 6,800.00 | 6,600.00 | 6,630.00 | 6,630.00 | 18,807 |
| 2025-09-30 | 6,770.00 | 6,770.00 | 6,560.00 | 6,700.00 | 6,700.00 | 26,377 |
| 2025-09-29 | 6,570.00 | 6,900.00 | 6,320.00 | 6,770.00 | 6,770.00 | 80,695 |
| 2025-09-26 | 6,390.00 | 6,420.00 | 6,160.00 | 6,390.00 | 6,390.00 | 34,838 |
| 2025-09-25 | 6,180.00 | 6,440.00 | 6,150.00 | 6,390.00 | 6,390.00 | 30,305 |
| 2025-09-24 | 6,120.00 | 6,480.00 | 6,100.00 | 6,180.00 | 6,180.00 | 45,077 |
| 2025-09-23 | 6,150.00 | 6,200.00 | 6,070.00 | 6,120.00 | 6,120.00 | 22,265 |
| 2025-09-22 | 6,070.00 | 6,130.00 | 6,040.00 | 6,120.00 | 6,120.00 | 14,785 |
| 2025-09-19 | 6,100.00 | 6,130.00 | 6,010.00 | 6,070.00 | 6,070.00 | 12,068 |
| 2025-09-18 | 6,010.00 | 6,120.00 | 6,010.00 | 6,100.00 | 6,100.00 | 16,373 |
| 2025-09-17 | 6,070.00 | 6,120.00 | 6,030.00 | 6,070.00 | 6,070.00 | 10,493 |
| 2025-09-16 | 6,100.00 | 6,150.00 | 6,070.00 | 6,130.00 | 6,130.00 | 11,853 |
| 2025-09-15 | 6,010.00 | 6,100.00 | 6,010.00 | 6,100.00 | 6,100.00 | 21,325 |
| 2025-09-12 | 6,070.00 | 6,120.00 | 6,040.00 | 6,060.00 | 6,060.00 | 5,256 |
| 2025-09-11 | 6,120.00 | 6,140.00 | 6,040.00 | 6,070.00 | 6,070.00 | 7,323 |
| 2025-09-10 | 6,030.00 | 6,160.00 | 6,000.00 | 6,120.00 | 6,120.00 | 14,694 |
| 2025-09-09 | 6,180.00 | 6,290.00 | 5,990.00 | 6,030.00 | 6,030.00 | 21,059 |
| 2025-09-08 | 6,210.00 | 6,340.00 | 6,100.00 | 6,180.00 | 6,180.00 | 14,505 |
| 2025-09-05 | 6,240.00 | 6,300.00 | 6,180.00 | 6,210.00 | 6,210.00 | 9,073 |
| 2025-09-04 | 6,060.00 | 6,240.00 | 6,050.00 | 6,210.00 | 6,210.00 | 22,361 |
| 2025-09-03 | 6,030.00 | 6,170.00 | 6,030.00 | 6,100.00 | 6,100.00 | 6,940 |
| 2025-09-02 | 6,030.00 | 6,140.00 | 6,030.00 | 6,060.00 | 6,060.00 | 5,095 |
| 2025-09-01 | 6,040.00 | 6,150.00 | 6,000.00 | 6,080.00 | 6,080.00 | 9,609 |
| 2025-08-29 | 6,170.00 | 6,170.00 | 5,940.00 | 6,040.00 | 6,040.00 | 10,540 |
| 2025-08-28 | 6,060.00 | 6,170.00 | 6,030.00 | 6,070.00 | 6,070.00 | 4,444 |
| 2025-08-27 | 6,150.00 | 6,240.00 | 6,010.00 | 6,060.00 | 6,060.00 | 11,347 |
| 2025-08-26 | 6,100.00 | 6,210.00 | 6,100.00 | 6,150.00 | 6,150.00 | 12,947 |
| 2025-08-25 | 6,300.00 | 6,340.00 | 6,080.00 | 6,100.00 | 6,100.00 | 14,036 |
| 2025-08-22 | 6,110.00 | 6,240.00 | 6,110.00 | 6,210.00 | 6,210.00 | 16,924 |
| 2025-08-21 | 6,080.00 | 6,290.00 | 6,080.00 | 6,110.00 | 6,110.00 | 15,716 |
| 2025-08-20 | 6,140.00 | 6,260.00 | 6,070.00 | 6,140.00 | 6,140.00 | 20,227 |
| 2025-08-19 | 6,160.00 | 6,200.00 | 6,080.00 | 6,140.00 | 6,140.00 | 31,915 |
| 2025-08-18 | 6,060.00 | 6,230.00 | 6,030.00 | 6,160.00 | 6,160.00 | 33,439 |
| 2025-08-14 | 5,900.00 | 6,480.00 | 5,850.00 | 6,060.00 | 6,060.00 | 68,918 |
| 2025-08-13 | 5,900.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,900.00 | 6,114 |
| 2025-08-12 | 5,920.00 | 5,990.00 | 5,830.00 | 5,900.00 | 5,900.00 | 7,903 |
| 2025-08-11 | 5,950.00 | 6,010.00 | 5,920.00 | 5,990.00 | 5,990.00 | 5,882 |
| 2025-08-08 | 5,990.00 | 6,000.00 | 5,920.00 | 5,990.00 | 5,990.00 | 5,852 |
| 2025-08-07 | 5,890.00 | 6,030.00 | 5,870.00 | 5,990.00 | 5,990.00 | 9,800 |
| 2025-08-06 | 5,820.00 | 5,970.00 | 5,780.00 | 5,930.00 | 5,930.00 | 5,699 |
| 2025-08-05 | 5,880.00 | 6,000.00 | 5,690.00 | 5,880.00 | 5,880.00 | 17,168 |
| 2025-08-04 | 5,820.00 | 5,940.00 | 5,760.00 | 5,880.00 | 5,880.00 | 23,926 |
| 2025-08-01 | 5,960.00 | 6,140.00 | 5,650.00 | 5,800.00 | 5,800.00 | 15,440 |
| 2025-07-31 | 5,930.00 | 6,020.00 | 5,930.00 | 6,020.00 | 6,020.00 | 4,810 |
| 2025-07-30 | 5,840.00 | 5,990.00 | 5,840.00 | 5,930.00 | 5,930.00 | 7,584 |
| 2025-07-29 | 6,000.00 | 6,040.00 | 5,640.00 | 5,830.00 | 5,830.00 | 15,090 |
| 2025-07-28 | 6,040.00 | 6,070.00 | 5,960.00 | 5,960.00 | 5,960.00 | 8,110 |
| 2025-07-25 | 5,970.00 | 6,090.00 | 5,970.00 | 6,080.00 | 6,080.00 | 7,533 |
| 2025-07-24 | 6,070.00 | 6,160.00 | 5,970.00 | 5,970.00 | 5,970.00 | 20,640 |
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.