Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,550.00 | 5,630.00 | 5,540.00 | 5,610.00 | 5,610.00 | 4,125 |
| 2024-10-25 | 5,600.00 | 5,680.00 | 5,520.00 | 5,550.00 | 5,550.00 | 3,248 |
| 2024-10-24 | 5,610.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,600.00 | 7,621 |
| 2024-10-23 | 5,700.00 | 5,750.00 | 5,610.00 | 5,680.00 | 5,680.00 | 4,143 |
| 2024-10-22 | 5,710.00 | 5,770.00 | 5,700.00 | 5,750.00 | 5,750.00 | 5,087 |
| 2024-10-21 | 5,790.00 | 5,790.00 | 5,700.00 | 5,750.00 | 5,750.00 | 9,321 |
| 2024-10-18 | 5,830.00 | 5,830.00 | 5,760.00 | 5,760.00 | 5,760.00 | 1,853 |
| 2024-10-17 | 5,810.00 | 5,830.00 | 5,760.00 | 5,800.00 | 5,800.00 | 2,812 |
| 2024-10-16 | 5,930.00 | 5,930.00 | 5,800.00 | 5,810.00 | 5,810.00 | 5,027 |
| 2024-10-15 | 5,830.00 | 5,850.00 | 5,750.00 | 5,780.00 | 5,780.00 | 3,539 |
| 2024-10-14 | 5,960.00 | 5,960.00 | 5,770.00 | 5,780.00 | 5,780.00 | 1,839 |
| 2024-10-11 | 5,900.00 | 5,900.00 | 5,800.00 | 5,820.00 | 5,820.00 | 2,375 |
| 2024-10-10 | 5,900.00 | 5,900.00 | 5,820.00 | 5,850.00 | 5,850.00 | 3,005 |
| 2024-10-08 | 5,840.00 | 5,890.00 | 5,840.00 | 5,850.00 | 5,850.00 | 2,121 |
| 2024-10-07 | 5,850.00 | 6,000.00 | 5,720.00 | 5,840.00 | 5,840.00 | 4,083 |
| 2024-10-04 | 5,910.00 | 6,020.00 | 5,860.00 | 5,880.00 | 5,880.00 | 3,722 |
| 2024-10-02 | 5,950.00 | 5,950.00 | 5,820.00 | 5,860.00 | 5,860.00 | 4,394 |
| 2024-09-30 | 5,970.00 | 6,080.00 | 5,900.00 | 5,950.00 | 5,950.00 | 3,865 |
| 2024-09-27 | 5,930.00 | 6,050.00 | 5,920.00 | 5,980.00 | 5,980.00 | 5,008 |
| 2024-09-26 | 5,960.00 | 6,000.00 | 5,870.00 | 5,920.00 | 5,920.00 | 5,886 |
| 2024-09-25 | 5,940.00 | 6,000.00 | 5,850.00 | 5,910.00 | 5,910.00 | 8,644 |
| 2024-09-24 | 5,890.00 | 5,890.00 | 5,810.00 | 5,890.00 | 5,890.00 | 2,606 |
| 2024-09-23 | 5,900.00 | 5,910.00 | 5,820.00 | 5,840.00 | 5,840.00 | 3,670 |
| 2024-09-20 | 5,800.00 | 5,910.00 | 5,800.00 | 5,850.00 | 5,850.00 | 9,489 |
| 2024-09-19 | 5,770.00 | 5,850.00 | 5,720.00 | 5,850.00 | 5,850.00 | 4,937 |
| 2024-09-13 | 5,830.00 | 5,830.00 | 5,750.00 | 5,770.00 | 5,770.00 | 3,044 |
| 2024-09-12 | 5,790.00 | 5,790.00 | 5,720.00 | 5,780.00 | 5,780.00 | 4,710 |
| 2024-09-11 | 5,780.00 | 5,820.00 | 5,700.00 | 5,740.00 | 5,740.00 | 2,434 |
| 2024-09-10 | 5,840.00 | 5,880.00 | 5,720.00 | 5,730.00 | 5,730.00 | 7,455 |
| 2024-09-09 | 5,710.00 | 5,870.00 | 5,700.00 | 5,800.00 | 5,800.00 | 13,622 |
| 2024-09-06 | 5,950.00 | 5,980.00 | 5,820.00 | 5,870.00 | 5,870.00 | 9,235 |
| 2024-09-05 | 6,050.00 | 6,200.00 | 5,980.00 | 5,990.00 | 5,990.00 | 7,124 |
| 2024-09-04 | 6,100.00 | 6,120.00 | 6,020.00 | 6,050.00 | 6,050.00 | 5,417 |
| 2024-09-03 | 6,060.00 | 6,170.00 | 6,030.00 | 6,160.00 | 6,160.00 | 8,060 |
| 2024-09-02 | 6,200.00 | 6,200.00 | 6,080.00 | 6,090.00 | 6,090.00 | 9,597 |
| 2024-08-30 | 6,150.00 | 6,190.00 | 6,120.00 | 6,150.00 | 6,150.00 | 2,287 |
| 2024-08-29 | 6,190.00 | 6,210.00 | 6,100.00 | 6,120.00 | 6,120.00 | 8,673 |
| 2024-08-28 | 6,110.00 | 6,210.00 | 6,110.00 | 6,190.00 | 6,190.00 | 4,625 |
| 2024-08-27 | 6,250.00 | 6,260.00 | 6,130.00 | 6,150.00 | 6,150.00 | 14,218 |
| 2024-08-26 | 6,300.00 | 6,330.00 | 6,260.00 | 6,260.00 | 6,260.00 | 9,017 |
| 2024-08-23 | 6,330.00 | 6,350.00 | 6,290.00 | 6,300.00 | 6,300.00 | 5,798 |
| 2024-08-22 | 6,370.00 | 6,460.00 | 6,330.00 | 6,390.00 | 6,390.00 | 7,048 |
| 2024-08-21 | 6,380.00 | 6,660.00 | 6,340.00 | 6,370.00 | 6,370.00 | 12,730 |
| 2024-08-20 | 6,440.00 | 6,510.00 | 6,350.00 | 6,380.00 | 6,380.00 | 12,489 |
| 2024-08-19 | 6,590.00 | 6,650.00 | 6,440.00 | 6,440.00 | 6,440.00 | 15,434 |
| 2024-08-16 | 6,600.00 | 6,710.00 | 6,520.00 | 6,590.00 | 6,590.00 | 18,005 |
| 2024-08-14 | 6,160.00 | 6,580.00 | 6,160.00 | 6,520.00 | 6,520.00 | 27,863 |
| 2024-08-13 | 6,240.00 | 6,250.00 | 6,170.00 | 6,200.00 | 6,200.00 | 7,349 |
| 2024-08-12 | 6,480.00 | 6,480.00 | 6,240.00 | 6,240.00 | 6,240.00 | 5,664 |
| 2024-08-09 | 6,080.00 | 6,560.00 | 6,080.00 | 6,300.00 | 6,300.00 | 24,791 |
| 2024-08-08 | 6,150.00 | 6,260.00 | 6,090.00 | 6,110.00 | 6,110.00 | 6,152 |
| 2024-08-07 | 6,080.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,150.00 | 6,592 |
| 2024-08-06 | 5,980.00 | 6,190.00 | 5,980.00 | 6,060.00 | 6,060.00 | 13,566 |
| 2024-08-05 | 6,280.00 | 6,320.00 | 5,810.00 | 5,970.00 | 5,970.00 | 30,827 |
| 2024-08-02 | 6,360.00 | 6,470.00 | 6,320.00 | 6,320.00 | 6,320.00 | 13,684 |
| 2024-08-01 | 6,400.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,400.00 | 16,642 |
| 2024-07-31 | 6,400.00 | 6,500.00 | 6,380.00 | 6,430.00 | 6,430.00 | 5,450 |
| 2024-07-30 | 6,480.00 | 6,490.00 | 6,420.00 | 6,430.00 | 6,430.00 | 5,418 |
| 2024-07-29 | 6,450.00 | 6,590.00 | 6,410.00 | 6,420.00 | 6,420.00 | 5,724 |
| 2024-07-26 | 6,440.00 | 6,530.00 | 6,380.00 | 6,460.00 | 6,460.00 | 4,488 |
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.