Dong Won Fish historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,900.00 | 5,180.00 | 4,900.00 | 5,180.00 | 5,180.00 | 15,203 |
| 2026-10-16 | 5,030.00 | 5,160.00 | 4,920.00 | 5,140.00 | 5,140.00 | 18,832 |
| 2026-10-15 | 4,870.00 | 5,190.00 | 4,630.00 | 4,920.00 | 4,920.00 | 69,697 |
| 2026-10-14 | 4,575.00 | 4,915.00 | 4,575.00 | 4,870.00 | 4,870.00 | 29,001 |
| 2026-10-13 | 4,840.00 | 4,840.00 | 4,435.00 | 4,680.00 | 4,680.00 | 35,854 |
| 2026-10-12 | 4,640.00 | 4,795.00 | 4,615.00 | 4,710.00 | 4,710.00 | 21,963 |
| 2026-10-08 | 4,515.00 | 5,050.00 | 4,515.00 | 4,680.00 | 4,680.00 | 103,592 |
| 2026-10-07 | 4,610.00 | 4,610.00 | 4,305.00 | 4,460.00 | 4,460.00 | 55,708 |
| 2026-10-06 | 4,665.00 | 4,675.00 | 4,500.00 | 4,610.00 | 4,610.00 | 28,151 |
| 2026-10-02 | 4,755.00 | 4,955.00 | 4,610.00 | 4,665.00 | 4,665.00 | 13,754 |
| 2026-10-01 | 4,700.00 | 4,760.00 | 4,620.00 | 4,750.00 | 4,750.00 | 30,471 |
| 2026-09-30 | 4,630.00 | 4,850.00 | 4,470.00 | 4,735.00 | 4,735.00 | 37,390 |
| 2026-09-29 | 4,880.00 | 4,880.00 | 4,590.00 | 4,630.00 | 4,630.00 | 40,994 |
| 2026-09-28 | 5,040.00 | 5,040.00 | 4,815.00 | 4,880.00 | 4,880.00 | 42,314 |
| 2026-09-23 | 5,220.00 | 5,220.00 | 5,010.00 | 5,040.00 | 5,040.00 | 13,368 |
| 2026-09-22 | 5,040.00 | 5,220.00 | 5,030.00 | 5,140.00 | 5,140.00 | 16,550 |
| 2026-09-21 | 5,130.00 | 5,130.00 | 4,950.00 | 5,050.00 | 5,050.00 | 25,402 |
| 2026-09-18 | 5,190.00 | 5,270.00 | 4,995.00 | 5,040.00 | 5,040.00 | 46,200 |
| 2026-09-17 | 5,260.00 | 5,360.00 | 5,100.00 | 5,230.00 | 5,230.00 | 20,114 |
| 2026-09-16 | 5,310.00 | 5,390.00 | 5,230.00 | 5,260.00 | 5,260.00 | 25,127 |
| 2026-09-15 | 5,170.00 | 5,340.00 | 5,170.00 | 5,310.00 | 5,310.00 | 14,247 |
| 2026-09-14 | 5,140.00 | 5,340.00 | 5,140.00 | 5,320.00 | 5,320.00 | 13,366 |
| 2026-09-11 | 5,090.00 | 5,280.00 | 5,080.00 | 5,260.00 | 5,260.00 | 17,372 |
| 2026-09-10 | 5,230.00 | 5,300.00 | 5,110.00 | 5,140.00 | 5,140.00 | 15,102 |
| 2026-09-09 | 5,150.00 | 5,300.00 | 5,030.00 | 5,220.00 | 5,220.00 | 33,746 |
| 2026-09-08 | 5,280.00 | 5,340.00 | 4,965.00 | 5,100.00 | 5,100.00 | 110,187 |
| 2026-09-07 | 5,450.00 | 5,560.00 | 5,290.00 | 5,340.00 | 5,340.00 | 122,859 |
| 2026-09-04 | 5,480.00 | 5,670.00 | 5,480.00 | 5,590.00 | 5,590.00 | 32,428 |
| 2026-09-03 | 5,530.00 | 5,680.00 | 5,460.00 | 5,530.00 | 5,530.00 | 25,897 |
| 2026-09-02 | 5,450.00 | 5,690.00 | 5,370.00 | 5,530.00 | 5,530.00 | 54,594 |
| 2026-09-01 | 5,100.00 | 5,530.00 | 5,030.00 | 5,510.00 | 5,510.00 | 112,315 |
| 2026-08-31 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0 |
| 2026-08-28 | 5,450.00 | 5,690.00 | 5,150.00 | 5,420.00 | 5,420.00 | 253,462 |
| 2026-08-27 | 5,830.00 | 5,850.00 | 5,250.00 | 5,310.00 | 5,310.00 | 220,644 |
| 2026-08-26 | 5,940.00 | 5,970.00 | 5,760.00 | 5,830.00 | 5,830.00 | 37,459 |
| 2026-08-25 | 5,760.00 | 5,990.00 | 5,700.00 | 5,940.00 | 5,940.00 | 14,209 |
| 2026-08-24 | 5,720.00 | 5,850.00 | 5,450.00 | 5,810.00 | 5,810.00 | 49,221 |
| 2026-08-21 | 5,890.00 | 5,890.00 | 5,760.00 | 5,770.00 | 5,770.00 | 15,493 |
| 2026-08-20 | 5,970.00 | 6,060.00 | 5,880.00 | 5,890.00 | 5,890.00 | 30,085 |
| 2026-08-19 | 5,820.00 | 6,090.00 | 5,650.00 | 5,970.00 | 5,970.00 | 55,733 |
| 2026-08-18 | 5,990.00 | 6,080.00 | 5,800.00 | 5,820.00 | 5,820.00 | 27,469 |
| 2026-08-14 | 6,100.00 | 6,120.00 | 5,950.00 | 6,020.00 | 6,020.00 | 28,695 |
| 2026-08-13 | 6,150.00 | 6,180.00 | 5,810.00 | 6,100.00 | 6,100.00 | 56,560 |
| 2026-08-12 | 6,260.00 | 6,270.00 | 6,070.00 | 6,150.00 | 6,150.00 | 46,895 |
| 2026-08-11 | 6,250.00 | 6,350.00 | 6,180.00 | 6,260.00 | 6,260.00 | 30,722 |
| 2026-08-10 | 5,890.00 | 6,380.00 | 5,890.00 | 6,360.00 | 6,360.00 | 52,390 |
| 2026-08-07 | 5,990.00 | 5,990.00 | 5,850.00 | 5,890.00 | 5,890.00 | 26,927 |
| 2026-08-06 | 6,100.00 | 6,100.00 | 5,930.00 | 5,990.00 | 5,990.00 | 36,393 |
| 2026-08-05 | 5,600.00 | 6,260.00 | 5,260.00 | 6,190.00 | 6,190.00 | 157,357 |
| 2026-08-04 | 5,460.00 | 5,590.00 | 5,250.00 | 5,570.00 | 5,570.00 | 19,300 |
| 2026-08-03 | 5,480.00 | 5,580.00 | 5,390.00 | 5,500.00 | 5,500.00 | 27,797 |
| 2026-07-31 | 5,430.00 | 5,620.00 | 5,390.00 | 5,460.00 | 5,460.00 | 16,967 |
| 2026-07-30 | 5,110.00 | 5,560.00 | 5,110.00 | 5,400.00 | 5,400.00 | 20,418 |
| 2026-07-29 | 5,520.00 | 5,620.00 | 5,200.00 | 5,340.00 | 5,340.00 | 43,794 |
| 2026-07-28 | 5,830.00 | 5,830.00 | 5,470.00 | 5,520.00 | 5,520.00 | 49,449 |
| 2026-07-27 | 5,680.00 | 5,850.00 | 5,640.00 | 5,710.00 | 5,710.00 | 32,827 |
| 2026-07-24 | 5,770.00 | 5,900.00 | 5,680.00 | 5,680.00 | 5,680.00 | 43,834 |
| 2026-07-23 | 5,710.00 | 5,880.00 | 5,560.00 | 5,770.00 | 5,770.00 | 46,569 |
| 2026-07-22 | 5,730.00 | 5,880.00 | 5,660.00 | 5,710.00 | 5,710.00 | 63,470 |
| 2026-07-21 | 5,910.00 | 6,120.00 | 5,520.00 | 5,730.00 | 5,730.00 | 67,049 |
Page 1 of 21 · 1,222 trading daysOlder →
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.