Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,050.00 | 5,090.00 | 5,020.00 | 5,040.00 | 5,040.00 | 15,746 |
| 2025-04-22 | 5,050.00 | 5,140.00 | 5,020.00 | 5,050.00 | 5,050.00 | 18,505 |
| 2025-04-21 | 5,170.00 | 5,170.00 | 5,030.00 | 5,050.00 | 5,050.00 | 7,330 |
| 2025-04-18 | 5,050.00 | 5,070.00 | 5,020.00 | 5,070.00 | 5,070.00 | 8,230 |
| 2025-04-17 | 5,120.00 | 5,120.00 | 5,050.00 | 5,070.00 | 5,070.00 | 6,684 |
| 2025-04-16 | 5,090.00 | 5,170.00 | 5,060.00 | 5,120.00 | 5,120.00 | 6,668 |
| 2025-04-15 | 5,150.00 | 5,190.00 | 5,020.00 | 5,060.00 | 5,060.00 | 19,001 |
| 2025-04-14 | 5,030.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 13,240 |
| 2025-04-11 | 5,030.00 | 5,030.00 | 4,975.00 | 5,030.00 | 5,030.00 | 7,665 |
| 2025-04-10 | 5,100.00 | 5,100.00 | 4,975.00 | 4,975.00 | 4,975.00 | 19,181 |
| 2025-04-09 | 4,925.00 | 5,050.00 | 4,925.00 | 4,975.00 | 4,975.00 | 16,849 |
| 2025-04-08 | 4,905.00 | 4,985.00 | 4,905.00 | 4,945.00 | 4,945.00 | 12,937 |
| 2025-04-07 | 5,000.00 | 5,000.00 | 4,865.00 | 4,880.00 | 4,880.00 | 17,283 |
| 2025-04-04 | 4,910.00 | 5,000.00 | 4,845.00 | 5,000.00 | 5,000.00 | 6,218 |
| 2025-04-03 | 5,010.00 | 5,010.00 | 4,880.00 | 4,965.00 | 4,965.00 | 5,083 |
| 2025-04-02 | 4,955.00 | 5,040.00 | 4,955.00 | 5,010.00 | 5,010.00 | 9,783 |
| 2025-04-01 | 4,725.00 | 4,965.00 | 4,725.00 | 4,955.00 | 4,955.00 | 16,284 |
| 2025-03-31 | 4,770.00 | 4,985.00 | 4,715.00 | 4,725.00 | 4,725.00 | 12,904 |
| 2025-03-28 | 4,915.00 | 4,940.00 | 4,810.00 | 4,930.00 | 4,930.00 | 5,033 |
| 2025-03-27 | 4,925.00 | 4,970.00 | 4,910.00 | 4,940.00 | 4,940.00 | 6,830 |
| 2025-03-26 | 4,945.00 | 5,000.00 | 4,910.00 | 4,910.00 | 4,910.00 | 3,057 |
| 2025-03-25 | 5,000.00 | 5,020.00 | 4,945.00 | 4,945.00 | 4,945.00 | 5,911 |
| 2025-03-24 | 4,985.00 | 5,090.00 | 4,985.00 | 5,040.00 | 5,040.00 | 5,152 |
| 2025-03-21 | 4,970.00 | 5,030.00 | 4,970.00 | 4,985.00 | 4,985.00 | 5,016 |
| 2025-03-20 | 5,020.00 | 5,020.00 | 4,995.00 | 4,995.00 | 4,995.00 | 3,159 |
| 2025-03-19 | 4,975.00 | 5,050.00 | 4,970.00 | 4,995.00 | 4,995.00 | 2,239 |
| 2025-03-18 | 5,000.00 | 5,040.00 | 4,980.00 | 5,010.00 | 5,010.00 | 2,808 |
| 2025-03-17 | 5,020.00 | 5,140.00 | 4,985.00 | 5,000.00 | 5,000.00 | 6,131 |
| 2025-03-14 | 4,970.00 | 5,050.00 | 4,960.00 | 4,995.00 | 4,995.00 | 7,997 |
| 2025-03-13 | 4,970.00 | 5,020.00 | 4,970.00 | 4,995.00 | 4,995.00 | 2,352 |
| 2025-03-12 | 4,950.00 | 4,990.00 | 4,935.00 | 4,965.00 | 4,965.00 | 6,551 |
| 2025-03-11 | 4,950.00 | 5,030.00 | 4,950.00 | 4,990.00 | 4,990.00 | 2,507 |
| 2025-03-10 | 5,060.00 | 5,060.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,093 |
| 2025-03-07 | 5,070.00 | 5,120.00 | 5,060.00 | 5,060.00 | 5,060.00 | 3,007 |
| 2025-03-06 | 5,200.00 | 5,200.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,977 |
| 2025-03-05 | 5,000.00 | 5,150.00 | 5,000.00 | 5,150.00 | 5,150.00 | 7,669 |
| 2025-03-04 | 4,970.00 | 5,080.00 | 4,960.00 | 5,050.00 | 5,050.00 | 6,668 |
| 2025-02-28 | 5,050.00 | 5,050.00 | 4,960.00 | 4,970.00 | 4,970.00 | 5,430 |
| 2025-02-27 | 5,060.00 | 5,100.00 | 4,995.00 | 5,080.00 | 5,080.00 | 4,675 |
| 2025-02-26 | 4,970.00 | 5,060.00 | 4,965.00 | 5,060.00 | 5,060.00 | 7,207 |
| 2025-02-25 | 4,990.00 | 5,020.00 | 4,980.00 | 4,990.00 | 4,990.00 | 3,568 |
| 2025-02-24 | 4,990.00 | 5,030.00 | 4,960.00 | 4,990.00 | 4,990.00 | 4,343 |
| 2025-02-21 | 4,995.00 | 5,080.00 | 4,995.00 | 5,040.00 | 5,040.00 | 7,879 |
| 2025-02-20 | 5,020.00 | 5,070.00 | 4,985.00 | 4,990.00 | 4,990.00 | 3,036 |
| 2025-02-19 | 5,020.00 | 5,030.00 | 4,965.00 | 5,020.00 | 5,020.00 | 6,952 |
| 2025-02-18 | 5,020.00 | 5,080.00 | 4,965.00 | 5,020.00 | 5,020.00 | 4,387 |
| 2025-02-17 | 4,980.00 | 5,030.00 | 4,945.00 | 5,020.00 | 5,020.00 | 10,511 |
| 2025-02-14 | 5,030.00 | 5,060.00 | 4,975.00 | 4,980.00 | 4,980.00 | 9,450 |
| 2025-02-13 | 5,000.00 | 5,050.00 | 4,990.00 | 5,030.00 | 5,030.00 | 3,918 |
| 2025-02-12 | 5,050.00 | 5,150.00 | 5,000.00 | 5,060.00 | 5,060.00 | 11,630 |
| 2025-02-11 | 5,000.00 | 5,000.00 | 4,975.00 | 5,000.00 | 5,000.00 | 4,363 |
| 2025-02-10 | 5,000.00 | 5,070.00 | 4,980.00 | 5,000.00 | 5,000.00 | 6,430 |
| 2025-02-07 | 5,000.00 | 5,050.00 | 4,950.00 | 5,000.00 | 5,000.00 | 9,204 |
| 2025-02-06 | 4,920.00 | 5,100.00 | 4,865.00 | 5,000.00 | 5,000.00 | 6,720 |
| 2025-02-05 | 4,990.00 | 4,990.00 | 4,890.00 | 4,895.00 | 4,895.00 | 2,033 |
| 2025-02-04 | 4,855.00 | 4,910.00 | 4,845.00 | 4,895.00 | 4,895.00 | 11,678 |
| 2025-02-03 | 4,900.00 | 4,920.00 | 4,815.00 | 4,905.00 | 4,905.00 | 4,378 |
| 2025-01-31 | 4,950.00 | 4,950.00 | 4,850.00 | 4,950.00 | 4,950.00 | 3,622 |
| 2025-01-24 | 4,920.00 | 4,955.00 | 4,880.00 | 4,925.00 | 4,925.00 | 5,877 |
| 2025-01-23 | 4,875.00 | 4,935.00 | 4,830.00 | 4,935.00 | 4,935.00 | 7,219 |
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.