Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,865.00 | 5,000.00 | 4,835.00 | 4,875.00 | 4,875.00 | 9,005 |
| 2025-01-21 | 4,910.00 | 4,935.00 | 4,800.00 | 4,925.00 | 4,925.00 | 1,237 |
| 2025-01-20 | 4,960.00 | 5,040.00 | 4,825.00 | 4,910.00 | 4,910.00 | 2,858 |
| 2025-01-17 | 5,050.00 | 5,110.00 | 4,945.00 | 4,960.00 | 4,960.00 | 2,555 |
| 2025-01-16 | 5,050.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 7,476 |
| 2025-01-15 | 5,080.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | 1,735 |
| 2025-01-14 | 5,060.00 | 5,070.00 | 5,030.00 | 5,060.00 | 5,060.00 | 2,380 |
| 2025-01-13 | 5,050.00 | 5,090.00 | 5,020.00 | 5,070.00 | 5,070.00 | 2,963 |
| 2025-01-10 | 5,150.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | 4,484 |
| 2025-01-09 | 5,010.00 | 5,150.00 | 5,000.00 | 5,150.00 | 5,150.00 | 3,752 |
| 2025-01-08 | 5,000.00 | 5,090.00 | 4,985.00 | 5,010.00 | 5,010.00 | 5,174 |
| 2025-01-07 | 5,250.00 | 5,250.00 | 4,980.00 | 5,000.00 | 5,000.00 | 10,782 |
| 2025-01-06 | 5,060.00 | 5,200.00 | 4,990.00 | 5,100.00 | 5,100.00 | 6,491 |
| 2025-01-03 | 4,960.00 | 5,060.00 | 4,945.00 | 5,060.00 | 5,060.00 | 3,882 |
| 2025-01-02 | 5,000.00 | 5,040.00 | 4,905.00 | 5,030.00 | 5,030.00 | 2,649 |
| 2024-12-30 | 5,000.00 | 5,100.00 | 4,835.00 | 5,090.00 | 5,090.00 | 2,419 |
| 2024-12-27 | 5,000.00 | 5,000.00 | 4,650.00 | 5,000.00 | 5,000.00 | 5,497 |
| 2024-12-26 | 4,900.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 5,352 |
| 2024-12-24 | 5,000.00 | 5,010.00 | 4,875.00 | 4,895.00 | 4,895.00 | 7,014 |
| 2024-12-23 | 4,765.00 | 5,110.00 | 4,655.00 | 4,870.00 | 4,870.00 | 14,924 |
| 2024-12-20 | 4,870.00 | 4,870.00 | 4,725.00 | 4,815.00 | 4,815.00 | 5,604 |
| 2024-12-19 | 4,880.00 | 4,945.00 | 4,880.00 | 4,885.00 | 4,885.00 | 3,756 |
| 2024-12-18 | 4,955.00 | 5,040.00 | 4,925.00 | 4,950.00 | 4,950.00 | 6,595 |
| 2024-12-17 | 4,995.00 | 5,010.00 | 4,900.00 | 4,950.00 | 4,950.00 | 2,465 |
| 2024-12-16 | 5,010.00 | 5,050.00 | 4,950.00 | 4,995.00 | 4,995.00 | 6,981 |
| 2024-12-13 | 4,915.00 | 5,010.00 | 4,870.00 | 5,000.00 | 5,000.00 | 9,230 |
| 2024-12-12 | 4,880.00 | 4,970.00 | 4,805.00 | 4,870.00 | 4,870.00 | 7,812 |
| 2024-12-11 | 4,515.00 | 4,945.00 | 4,470.00 | 4,880.00 | 4,880.00 | 20,246 |
| 2024-12-10 | 4,300.00 | 4,490.00 | 4,300.00 | 4,470.00 | 4,470.00 | 10,299 |
| 2024-12-09 | 4,535.00 | 4,540.00 | 4,105.00 | 4,300.00 | 4,300.00 | 37,156 |
| 2024-12-06 | 4,830.00 | 4,830.00 | 4,500.00 | 4,540.00 | 4,540.00 | 50,729 |
| 2024-12-05 | 4,835.00 | 4,875.00 | 4,820.00 | 4,830.00 | 4,830.00 | 22,562 |
| 2024-12-04 | 4,960.00 | 4,960.00 | 4,890.00 | 4,920.00 | 4,920.00 | 14,971 |
| 2024-12-03 | 5,000.00 | 5,000.00 | 4,945.00 | 4,970.00 | 4,970.00 | 21,810 |
| 2024-12-02 | 5,030.00 | 5,040.00 | 4,980.00 | 5,000.00 | 5,000.00 | 14,871 |
| 2024-11-29 | 5,100.00 | 5,140.00 | 5,020.00 | 5,030.00 | 5,030.00 | 9,346 |
| 2024-11-28 | 5,060.00 | 5,130.00 | 5,060.00 | 5,100.00 | 5,100.00 | 11,735 |
| 2024-11-27 | 5,040.00 | 5,100.00 | 5,000.00 | 5,060.00 | 5,060.00 | 14,357 |
| 2024-11-26 | 5,130.00 | 5,130.00 | 5,030.00 | 5,040.00 | 5,040.00 | 11,714 |
| 2024-11-25 | 5,150.00 | 5,170.00 | 5,070.00 | 5,090.00 | 5,090.00 | 25,306 |
| 2024-11-22 | 5,200.00 | 5,220.00 | 5,130.00 | 5,170.00 | 5,170.00 | 7,866 |
| 2024-11-21 | 5,210.00 | 5,250.00 | 5,160.00 | 5,200.00 | 5,200.00 | 9,071 |
| 2024-11-20 | 5,260.00 | 5,260.00 | 5,190.00 | 5,210.00 | 5,210.00 | 5,784 |
| 2024-11-19 | 5,230.00 | 5,250.00 | 5,200.00 | 5,230.00 | 5,230.00 | 11,631 |
| 2024-11-18 | 5,250.00 | 5,260.00 | 5,190.00 | 5,230.00 | 5,230.00 | 14,689 |
| 2024-11-15 | 5,300.00 | 5,370.00 | 5,110.00 | 5,260.00 | 5,260.00 | 18,752 |
| 2024-11-14 | 5,480.00 | 5,530.00 | 5,380.00 | 5,430.00 | 5,430.00 | 23,567 |
| 2024-11-13 | 5,650.00 | 5,650.00 | 5,330.00 | 5,490.00 | 5,490.00 | 8,105 |
| 2024-11-12 | 5,650.00 | 5,690.00 | 5,500.00 | 5,660.00 | 5,660.00 | 8,864 |
| 2024-11-11 | 5,720.00 | 5,850.00 | 5,560.00 | 5,700.00 | 5,700.00 | 7,953 |
| 2024-11-08 | 5,650.00 | 5,820.00 | 5,650.00 | 5,720.00 | 5,720.00 | 4,789 |
| 2024-11-07 | 5,670.00 | 5,720.00 | 5,630.00 | 5,680.00 | 5,680.00 | 7,937 |
| 2024-11-06 | 5,690.00 | 5,730.00 | 5,630.00 | 5,660.00 | 5,660.00 | 7,787 |
| 2024-11-05 | 5,710.00 | 5,870.00 | 5,690.00 | 5,690.00 | 5,690.00 | 9,214 |
| 2024-11-04 | 5,560.00 | 5,700.00 | 5,550.00 | 5,690.00 | 5,690.00 | 6,108 |
| 2024-11-01 | 5,690.00 | 5,700.00 | 5,580.00 | 5,610.00 | 5,610.00 | 4,865 |
| 2024-10-31 | 5,790.00 | 5,790.00 | 5,600.00 | 5,670.00 | 5,670.00 | 5,255 |
| 2024-10-30 | 5,620.00 | 5,700.00 | 5,550.00 | 5,640.00 | 5,640.00 | 3,754 |
| 2024-10-29 | 5,560.00 | 5,620.00 | 5,550.00 | 5,620.00 | 5,620.00 | 3,219 |
| 2024-10-28 | 5,550.00 | 5,630.00 | 5,540.00 | 5,610.00 | 5,610.00 | 4,125 |
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.