Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20,450.00 | 21,750.00 | 19,990.00 | 21,600.00 | 19,523.24 | 366,852 |
| 2024-07-25 | 20,000.00 | 20,750.00 | 19,810.00 | 20,550.00 | 18,574.19 | 198,793 |
| 2024-07-24 | 20,900.00 | 21,150.00 | 20,050.00 | 20,300.00 | 18,348.23 | 302,445 |
| 2024-07-23 | 21,100.00 | 21,500.00 | 20,800.00 | 20,950.00 | 18,935.74 | 257,084 |
| 2024-07-22 | 20,800.00 | 21,350.00 | 20,600.00 | 21,050.00 | 19,026.12 | 249,587 |
| 2024-07-19 | 20,500.00 | 21,050.00 | 19,760.00 | 20,800.00 | 18,800.16 | 297,496 |
| 2024-07-18 | 20,150.00 | 20,750.00 | 20,000.00 | 20,550.00 | 18,574.19 | 221,896 |
| 2024-07-17 | 20,700.00 | 20,750.00 | 19,920.00 | 20,550.00 | 18,574.19 | 315,577 |
| 2024-07-16 | 21,750.00 | 23,000.00 | 20,500.00 | 20,500.00 | 18,529.00 | 1,082,202 |
| 2024-07-15 | 20,400.00 | 22,150.00 | 20,000.00 | 21,750.00 | 19,658.82 | 960,017 |
| 2024-07-12 | 19,940.00 | 20,500.00 | 19,680.00 | 20,300.00 | 18,348.23 | 246,165 |
| 2024-07-11 | 19,990.00 | 20,300.00 | 19,830.00 | 20,000.00 | 18,077.07 | 173,616 |
| 2024-07-10 | 19,500.00 | 20,700.00 | 19,400.00 | 19,990.00 | 18,068.04 | 596,545 |
| 2024-07-09 | 19,400.00 | 20,150.00 | 19,340.00 | 19,470.00 | 17,598.03 | 379,689 |
| 2024-07-08 | 18,930.00 | 19,560.00 | 18,850.00 | 19,400.00 | 17,534.76 | 209,641 |
| 2024-07-05 | 18,120.00 | 19,100.00 | 17,870.00 | 18,930.00 | 17,109.95 | 331,627 |
| 2024-07-04 | 17,830.00 | 18,250.00 | 17,830.00 | 18,120.00 | 16,377.83 | 96,073 |
| 2024-07-03 | 18,370.00 | 18,410.00 | 17,820.00 | 17,880.00 | 16,160.90 | 149,499 |
| 2024-07-02 | 18,490.00 | 19,800.00 | 18,400.00 | 18,420.00 | 16,648.99 | 640,049 |
| 2024-07-01 | 18,070.00 | 18,380.00 | 17,950.00 | 18,240.00 | 16,486.29 | 84,447 |
| 2024-06-28 | 17,910.00 | 18,150.00 | 17,360.00 | 17,980.00 | 16,251.29 | 77,164 |
| 2024-06-27 | 17,410.00 | 18,090.00 | 17,380.00 | 17,860.00 | 16,142.83 | 106,275 |
| 2024-06-26 | 17,320.00 | 18,050.00 | 17,320.00 | 17,510.00 | 15,826.48 | 192,553 |
| 2024-06-25 | 17,480.00 | 17,610.00 | 16,860.00 | 17,320.00 | 15,654.75 | 246,491 |
| 2024-06-24 | 18,450.00 | 18,450.00 | 17,690.00 | 17,690.00 | 15,989.17 | 340,246 |
| 2024-06-21 | 18,970.00 | 18,990.00 | 18,500.00 | 18,600.00 | 16,811.68 | 218,220 |
| 2024-06-20 | 19,050.00 | 19,060.00 | 18,920.00 | 19,000.00 | 17,173.22 | 96,093 |
| 2024-06-19 | 18,950.00 | 19,150.00 | 18,950.00 | 18,970.00 | 17,146.11 | 97,418 |
| 2024-06-18 | 19,110.00 | 19,250.00 | 18,950.00 | 18,980.00 | 17,155.14 | 130,206 |
| 2024-06-17 | 19,600.00 | 19,600.00 | 19,040.00 | 19,040.00 | 17,209.38 | 165,383 |
| 2024-06-14 | 19,090.00 | 19,710.00 | 18,850.00 | 19,580.00 | 17,697.46 | 357,849 |
| 2024-06-13 | 19,200.00 | 19,470.00 | 19,090.00 | 19,090.00 | 17,254.57 | 168,764 |
| 2024-06-12 | 19,100.00 | 19,200.00 | 19,040.00 | 19,160.00 | 17,317.84 | 122,299 |
| 2024-06-11 | 19,060.00 | 19,430.00 | 18,950.00 | 19,060.00 | 17,227.45 | 173,418 |
| 2024-06-10 | 19,180.00 | 19,180.00 | 18,920.00 | 19,000.00 | 17,173.22 | 147,038 |
| 2024-06-07 | 19,100.00 | 19,260.00 | 19,040.00 | 19,180.00 | 17,335.91 | 120,647 |
| 2024-06-05 | 19,250.00 | 19,320.00 | 19,060.00 | 19,080.00 | 17,245.53 | 138,966 |
| 2024-06-04 | 19,040.00 | 19,220.00 | 19,020.00 | 19,040.00 | 17,209.38 | 104,483 |
| 2024-06-03 | 19,360.00 | 19,410.00 | 19,010.00 | 19,040.00 | 17,209.38 | 234,266 |
| 2024-05-31 | 19,370.00 | 19,710.00 | 19,050.00 | 19,250.00 | 17,399.18 | 175,094 |
| 2024-05-30 | 19,940.00 | 20,150.00 | 19,450.00 | 19,510.00 | 17,634.19 | 193,414 |
| 2024-05-29 | 19,700.00 | 20,900.00 | 19,590.00 | 19,950.00 | 18,031.88 | 639,033 |
| 2024-05-28 | 19,890.00 | 19,960.00 | 19,400.00 | 19,500.00 | 17,625.15 | 200,024 |
| 2024-05-27 | 19,340.00 | 19,700.00 | 18,870.00 | 19,690.00 | 17,796.88 | 351,261 |
| 2024-05-24 | 19,640.00 | 19,720.00 | 19,310.00 | 19,310.00 | 17,453.42 | 199,714 |
| 2024-05-23 | 19,760.00 | 19,930.00 | 19,540.00 | 19,790.00 | 17,887.27 | 125,836 |
| 2024-05-22 | 19,870.00 | 19,920.00 | 19,420.00 | 19,760.00 | 17,860.15 | 254,988 |
| 2024-05-21 | 20,600.00 | 20,750.00 | 19,820.00 | 19,840.00 | 17,932.46 | 405,358 |
| 2024-05-20 | 20,750.00 | 21,250.00 | 20,600.00 | 20,750.00 | 18,754.97 | 224,446 |
| 2024-05-17 | 20,800.00 | 20,900.00 | 20,450.00 | 20,550.00 | 18,574.19 | 158,698 |
| 2024-05-16 | 20,800.00 | 21,150.00 | 20,650.00 | 20,850.00 | 18,845.35 | 241,857 |
| 2024-05-14 | 20,500.00 | 20,900.00 | 20,250.00 | 20,650.00 | 18,664.58 | 179,374 |
| 2024-05-13 | 20,700.00 | 20,700.00 | 19,900.00 | 20,450.00 | 18,483.81 | 299,190 |
| 2024-05-10 | 20,500.00 | 20,800.00 | 20,350.00 | 20,550.00 | 18,574.19 | 155,405 |
| 2024-05-09 | 20,900.00 | 21,050.00 | 20,450.00 | 20,500.00 | 18,529.00 | 215,872 |
| 2024-05-08 | 21,100.00 | 21,100.00 | 20,650.00 | 20,950.00 | 18,935.74 | 192,106 |
| 2024-05-07 | 22,000.00 | 22,000.00 | 20,800.00 | 21,100.00 | 19,071.31 | 404,599 |
| 2024-05-03 | 21,600.00 | 21,650.00 | 20,900.00 | 21,450.00 | 19,387.66 | 361,060 |
| 2024-05-02 | 20,450.00 | 22,450.00 | 20,200.00 | 21,500.00 | 19,432.86 | 1,181,368 |
| 2024-04-30 | 21,100.00 | 21,300.00 | 20,400.00 | 20,500.00 | 18,529.00 | 331,376 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 170.0000 KRW |
| 2024-12-27 | 77.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 22.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
| 2020-12-29 | 22.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.