Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 19,690.00 | 21,350.00 | 19,690.00 | 21,300.00 | 19,252.08 | 886,767 |
| 2024-04-26 | 19,220.00 | 19,700.00 | 19,210.00 | 19,420.00 | 17,552.84 | 218,678 |
| 2024-04-25 | 19,180.00 | 19,470.00 | 18,890.00 | 18,990.00 | 17,164.18 | 215,434 |
| 2024-04-24 | 19,300.00 | 19,460.00 | 19,220.00 | 19,240.00 | 17,390.15 | 174,622 |
| 2024-04-23 | 19,410.00 | 19,750.00 | 19,210.00 | 19,210.00 | 17,363.03 | 166,134 |
| 2024-04-22 | 19,700.00 | 19,950.00 | 19,200.00 | 19,340.00 | 17,480.53 | 233,528 |
| 2024-04-19 | 20,400.00 | 20,400.00 | 19,130.00 | 19,700.00 | 17,805.92 | 422,939 |
| 2024-04-18 | 20,050.00 | 20,450.00 | 19,960.00 | 20,400.00 | 18,438.62 | 171,935 |
| 2024-04-17 | 20,450.00 | 20,600.00 | 20,100.00 | 20,200.00 | 18,257.85 | 192,012 |
| 2024-04-16 | 19,710.00 | 20,600.00 | 19,710.00 | 20,450.00 | 18,483.81 | 334,158 |
| 2024-04-15 | 20,200.00 | 20,300.00 | 19,700.00 | 20,000.00 | 18,077.07 | 217,433 |
| 2024-04-12 | 20,100.00 | 20,850.00 | 19,920.00 | 20,600.00 | 18,619.39 | 257,921 |
| 2024-04-11 | 19,860.00 | 20,250.00 | 19,680.00 | 19,920.00 | 18,004.77 | 132,086 |
| 2024-04-09 | 19,960.00 | 20,350.00 | 19,640.00 | 19,890.00 | 17,977.65 | 237,459 |
| 2024-04-08 | 20,850.00 | 21,300.00 | 20,000.00 | 20,050.00 | 18,122.27 | 414,789 |
| 2024-04-05 | 20,800.00 | 21,600.00 | 20,600.00 | 20,900.00 | 18,890.54 | 497,266 |
| 2024-04-04 | 20,650.00 | 21,250.00 | 20,400.00 | 20,750.00 | 18,754.97 | 253,599 |
| 2024-04-03 | 21,300.00 | 21,550.00 | 20,250.00 | 20,500.00 | 18,529.00 | 418,972 |
| 2024-04-02 | 20,950.00 | 21,750.00 | 20,650.00 | 21,150.00 | 19,116.51 | 512,110 |
| 2024-04-01 | 20,200.00 | 21,250.00 | 20,100.00 | 20,950.00 | 18,935.74 | 398,315 |
| 2024-03-29 | 20,650.00 | 20,700.00 | 19,950.00 | 20,050.00 | 18,122.27 | 283,826 |
| 2024-03-28 | 21,000.00 | 21,500.00 | 20,600.00 | 20,650.00 | 18,664.58 | 480,050 |
| 2024-03-27 | 20,750.00 | 20,850.00 | 20,150.00 | 20,650.00 | 18,664.58 | 290,650 |
| 2024-03-26 | 20,200.00 | 21,200.00 | 19,990.00 | 20,900.00 | 18,890.54 | 520,158 |
| 2024-03-25 | 19,890.00 | 20,550.00 | 19,700.00 | 20,150.00 | 18,212.65 | 257,345 |
| 2024-03-22 | 19,720.00 | 20,300.00 | 19,710.00 | 19,890.00 | 17,977.65 | 190,568 |
| 2024-03-21 | 20,050.00 | 20,100.00 | 19,700.00 | 19,760.00 | 17,860.15 | 203,876 |
| 2024-03-20 | 19,590.00 | 20,100.00 | 19,500.00 | 19,790.00 | 17,887.27 | 176,562 |
| 2024-03-19 | 19,970.00 | 19,970.00 | 19,520.00 | 19,580.00 | 17,697.46 | 216,149 |
| 2024-03-18 | 20,100.00 | 20,150.00 | 19,800.00 | 19,970.00 | 18,049.96 | 364,042 |
| 2024-03-15 | 19,270.00 | 21,800.00 | 18,820.00 | 20,450.00 | 18,483.81 | 1,660,780 |
| 2024-03-14 | 19,930.00 | 19,980.00 | 19,060.00 | 19,310.00 | 17,453.42 | 420,465 |
| 2024-03-13 | 20,150.00 | 20,350.00 | 19,760.00 | 20,050.00 | 18,122.27 | 320,655 |
| 2024-03-12 | 19,720.00 | 20,150.00 | 19,720.00 | 20,000.00 | 18,077.07 | 338,398 |
| 2024-03-11 | 20,600.00 | 20,850.00 | 19,700.00 | 19,720.00 | 17,824.00 | 817,769 |
| 2024-03-08 | 21,300.00 | 21,550.00 | 20,900.00 | 20,900.00 | 18,890.54 | 463,922 |
| 2024-03-07 | 21,950.00 | 22,000.00 | 21,050.00 | 21,200.00 | 19,161.70 | 496,332 |
| 2024-03-06 | 22,850.00 | 23,000.00 | 21,500.00 | 21,800.00 | 19,704.01 | 996,558 |
| 2024-03-05 | 21,750.00 | 23,050.00 | 21,150.00 | 22,800.00 | 20,607.87 | 1,232,088 |
| 2024-03-04 | 21,300.00 | 21,600.00 | 21,100.00 | 21,550.00 | 19,478.05 | 314,622 |
| 2024-02-29 | 20,950.00 | 21,250.00 | 20,550.00 | 21,000.00 | 18,980.93 | 263,634 |
| 2024-02-28 | 21,000.00 | 21,250.00 | 20,750.00 | 21,000.00 | 18,980.93 | 293,377 |
| 2024-02-27 | 20,850.00 | 21,650.00 | 20,800.00 | 21,000.00 | 18,980.93 | 378,491 |
| 2024-02-26 | 21,250.00 | 21,700.00 | 20,800.00 | 20,900.00 | 18,890.54 | 383,442 |
| 2024-02-23 | 21,900.00 | 22,400.00 | 21,150.00 | 21,350.00 | 19,297.28 | 624,988 |
| 2024-02-22 | 22,000.00 | 22,100.00 | 21,350.00 | 21,650.00 | 19,568.43 | 501,858 |
| 2024-02-21 | 21,500.00 | 22,250.00 | 21,200.00 | 21,700.00 | 19,613.63 | 445,211 |
| 2024-02-20 | 22,750.00 | 22,750.00 | 21,550.00 | 21,850.00 | 19,749.20 | 509,619 |
| 2024-02-19 | 22,100.00 | 22,800.00 | 21,800.00 | 22,700.00 | 20,517.48 | 360,288 |
| 2024-02-16 | 24,100.00 | 24,200.00 | 22,200.00 | 22,400.00 | 20,246.32 | 949,359 |
| 2024-02-15 | 22,400.00 | 23,450.00 | 22,200.00 | 23,450.00 | 21,195.37 | 1,157,993 |
| 2024-02-14 | 21,400.00 | 22,050.00 | 20,850.00 | 21,950.00 | 19,839.59 | 559,897 |
| 2024-02-13 | 22,400.00 | 22,800.00 | 21,500.00 | 21,900.00 | 19,794.40 | 748,187 |
| 2024-02-08 | 23,000.00 | 23,450.00 | 22,400.00 | 22,950.00 | 20,743.44 | 554,920 |
| 2024-02-07 | 22,500.00 | 23,200.00 | 22,050.00 | 23,000.00 | 20,788.64 | 543,535 |
| 2024-02-06 | 21,700.00 | 23,000.00 | 21,550.00 | 22,400.00 | 20,246.32 | 1,097,115 |
| 2024-02-05 | 21,150.00 | 21,600.00 | 20,900.00 | 21,500.00 | 19,432.86 | 334,897 |
| 2024-02-02 | 21,650.00 | 21,900.00 | 20,750.00 | 20,900.00 | 18,890.54 | 552,590 |
| 2024-02-01 | 20,500.00 | 21,950.00 | 20,350.00 | 21,300.00 | 19,252.08 | 670,281 |
| 2024-01-31 | 21,800.00 | 21,900.00 | 20,650.00 | 20,750.00 | 18,754.97 | 844,206 |
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.