Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,260.00 | 6,260.00 | 6,020.00 | 6,100.00 | 6,100.00 | 11,887 |
| 2025-07-22 | 6,130.00 | 6,200.00 | 6,040.00 | 6,140.00 | 6,140.00 | 12,730 |
| 2025-07-21 | 6,170.00 | 6,170.00 | 6,060.00 | 6,090.00 | 6,090.00 | 10,576 |
| 2025-07-18 | 6,240.00 | 6,240.00 | 6,070.00 | 6,180.00 | 6,180.00 | 11,548 |
| 2025-07-17 | 6,080.00 | 6,230.00 | 6,010.00 | 6,230.00 | 6,230.00 | 10,745 |
| 2025-07-16 | 6,220.00 | 6,220.00 | 6,010.00 | 6,080.00 | 6,080.00 | 42,389 |
| 2025-07-15 | 6,270.00 | 6,300.00 | 6,050.00 | 6,250.00 | 6,250.00 | 23,023 |
| 2025-07-14 | 6,430.00 | 6,530.00 | 6,020.00 | 6,270.00 | 6,270.00 | 37,536 |
| 2025-07-11 | 6,400.00 | 6,500.00 | 6,370.00 | 6,500.00 | 6,500.00 | 11,658 |
| 2025-07-10 | 6,360.00 | 6,440.00 | 6,300.00 | 6,440.00 | 6,440.00 | 8,893 |
| 2025-07-09 | 6,230.00 | 6,360.00 | 6,220.00 | 6,360.00 | 6,360.00 | 6,645 |
| 2025-07-08 | 6,220.00 | 6,290.00 | 6,150.00 | 6,270.00 | 6,270.00 | 7,144 |
| 2025-07-07 | 6,250.00 | 6,300.00 | 6,160.00 | 6,220.00 | 6,220.00 | 13,213 |
| 2025-07-04 | 6,300.00 | 6,300.00 | 6,140.00 | 6,250.00 | 6,250.00 | 13,517 |
| 2025-07-03 | 6,020.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 23,808 |
| 2025-07-02 | 6,030.00 | 6,140.00 | 5,830.00 | 6,070.00 | 6,070.00 | 15,510 |
| 2025-07-01 | 5,970.00 | 6,100.00 | 5,950.00 | 6,060.00 | 6,060.00 | 15,386 |
| 2025-06-30 | 5,810.00 | 6,040.00 | 5,730.00 | 5,970.00 | 5,970.00 | 8,851 |
| 2025-06-27 | 5,890.00 | 5,940.00 | 5,720.00 | 5,810.00 | 5,810.00 | 8,111 |
| 2025-06-26 | 6,080.00 | 6,080.00 | 5,700.00 | 5,850.00 | 5,850.00 | 19,038 |
| 2025-06-25 | 6,150.00 | 6,150.00 | 5,990.00 | 6,080.00 | 6,080.00 | 6,799 |
| 2025-06-24 | 6,020.00 | 6,170.00 | 6,020.00 | 6,150.00 | 6,150.00 | 11,685 |
| 2025-06-23 | 6,000.00 | 6,050.00 | 5,970.00 | 6,020.00 | 6,020.00 | 8,829 |
| 2025-06-20 | 6,040.00 | 6,130.00 | 6,000.00 | 6,050.00 | 6,050.00 | 4,949 |
| 2025-06-19 | 5,990.00 | 6,080.00 | 5,990.00 | 6,040.00 | 6,040.00 | 3,077 |
| 2025-06-18 | 6,000.00 | 6,090.00 | 5,940.00 | 6,060.00 | 6,060.00 | 10,657 |
| 2025-06-17 | 6,050.00 | 6,060.00 | 5,960.00 | 6,000.00 | 6,000.00 | 5,381 |
| 2025-06-16 | 6,000.00 | 6,090.00 | 5,930.00 | 6,050.00 | 6,050.00 | 9,695 |
| 2025-06-13 | 5,960.00 | 6,080.00 | 5,950.00 | 6,000.00 | 6,000.00 | 41,266 |
| 2025-06-12 | 6,030.00 | 6,090.00 | 5,910.00 | 6,050.00 | 6,050.00 | 12,047 |
| 2025-06-11 | 6,010.00 | 6,040.00 | 5,950.00 | 6,010.00 | 6,010.00 | 10,308 |
| 2025-06-10 | 6,020.00 | 6,050.00 | 5,900.00 | 6,010.00 | 6,010.00 | 15,666 |
| 2025-06-09 | 5,780.00 | 5,990.00 | 5,780.00 | 5,990.00 | 5,990.00 | 34,944 |
| 2025-06-05 | 5,710.00 | 5,790.00 | 5,690.00 | 5,780.00 | 5,780.00 | 6,911 |
| 2025-06-04 | 5,700.00 | 5,700.00 | 5,620.00 | 5,690.00 | 5,690.00 | 7,471 |
| 2025-06-02 | 5,690.00 | 5,690.00 | 5,560.00 | 5,620.00 | 5,620.00 | 16,649 |
| 2025-05-30 | 5,590.00 | 5,680.00 | 5,540.00 | 5,600.00 | 5,600.00 | 19,623 |
| 2025-05-29 | 5,520.00 | 5,600.00 | 5,500.00 | 5,590.00 | 5,590.00 | 5,904 |
| 2025-05-28 | 5,500.00 | 5,560.00 | 5,450.00 | 5,560.00 | 5,560.00 | 8,983 |
| 2025-05-27 | 5,440.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,500.00 | 8,739 |
| 2025-05-26 | 5,500.00 | 5,500.00 | 5,400.00 | 5,480.00 | 5,480.00 | 14,865 |
| 2025-05-23 | 5,410.00 | 5,520.00 | 5,380.00 | 5,500.00 | 5,500.00 | 11,658 |
| 2025-05-22 | 5,430.00 | 5,470.00 | 5,350.00 | 5,410.00 | 5,410.00 | 12,065 |
| 2025-05-21 | 5,400.00 | 5,450.00 | 5,280.00 | 5,430.00 | 5,430.00 | 24,969 |
| 2025-05-20 | 5,610.00 | 5,610.00 | 5,370.00 | 5,400.00 | 5,400.00 | 33,119 |
| 2025-05-19 | 5,700.00 | 5,710.00 | 5,610.00 | 5,610.00 | 5,610.00 | 20,834 |
| 2025-05-16 | 5,450.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,650.00 | 27,823 |
| 2025-05-15 | 5,450.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,450.00 | 6,392 |
| 2025-05-14 | 5,450.00 | 5,530.00 | 5,450.00 | 5,450.00 | 5,450.00 | 4,619 |
| 2025-05-13 | 5,370.00 | 5,500.00 | 5,370.00 | 5,450.00 | 5,450.00 | 5,621 |
| 2025-05-12 | 5,420.00 | 5,470.00 | 5,350.00 | 5,370.00 | 5,370.00 | 16,880 |
| 2025-05-09 | 5,550.00 | 5,550.00 | 5,430.00 | 5,480.00 | 5,480.00 | 6,344 |
| 2025-05-08 | 5,500.00 | 5,600.00 | 5,460.00 | 5,600.00 | 5,600.00 | 11,254 |
| 2025-05-07 | 5,600.00 | 5,600.00 | 5,420.00 | 5,550.00 | 5,550.00 | 23,690 |
| 2025-05-02 | 5,390.00 | 5,600.00 | 5,320.00 | 5,600.00 | 5,600.00 | 26,759 |
| 2025-04-30 | 5,200.00 | 5,300.00 | 5,170.00 | 5,300.00 | 5,300.00 | 12,144 |
| 2025-04-29 | 5,100.00 | 5,220.00 | 5,100.00 | 5,200.00 | 5,200.00 | 12,550 |
| 2025-04-28 | 5,050.00 | 5,130.00 | 5,050.00 | 5,100.00 | 5,100.00 | 8,446 |
| 2025-04-25 | 5,130.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | 15,451 |
| 2025-04-24 | 5,080.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | 5,514 |
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.