Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 23,600.00 | 23,650.00 | 21,700.00 | 22,050.00 | 19,929.97 | 944,845 |
| 2024-01-29 | 25,200.00 | 25,750.00 | 22,800.00 | 23,500.00 | 21,240.56 | 1,635,473 |
| 2024-01-26 | 23,750.00 | 26,250.00 | 23,100.00 | 25,000.00 | 22,596.34 | 6,153,897 |
| 2024-01-25 | 23,500.00 | 23,500.00 | 21,700.00 | 22,350.00 | 20,201.13 | 1,324,043 |
| 2024-01-24 | 21,250.00 | 24,650.00 | 21,200.00 | 23,350.00 | 21,104.98 | 3,794,447 |
| 2024-01-23 | 22,000.00 | 22,100.00 | 20,850.00 | 21,000.00 | 18,980.93 | 572,900 |
| 2024-01-22 | 20,350.00 | 21,800.00 | 20,200.00 | 21,350.00 | 19,297.28 | 852,678 |
| 2024-01-19 | 20,650.00 | 20,900.00 | 19,870.00 | 20,000.00 | 18,077.07 | 379,576 |
| 2024-01-18 | 20,050.00 | 20,400.00 | 19,750.00 | 20,050.00 | 18,122.27 | 382,075 |
| 2024-01-17 | 21,000.00 | 21,400.00 | 20,200.00 | 20,200.00 | 18,257.85 | 548,843 |
| 2024-01-16 | 22,000.00 | 22,150.00 | 20,700.00 | 20,750.00 | 18,754.97 | 698,079 |
| 2024-01-15 | 22,450.00 | 22,750.00 | 21,700.00 | 22,150.00 | 20,020.36 | 614,599 |
| 2024-01-12 | 22,850.00 | 23,100.00 | 21,500.00 | 22,600.00 | 20,427.09 | 1,293,023 |
| 2024-01-11 | 19,890.00 | 24,200.00 | 19,890.00 | 23,300.00 | 21,059.79 | 4,065,638 |
| 2024-01-10 | 20,500.00 | 20,550.00 | 19,800.00 | 19,830.00 | 17,923.42 | 356,052 |
| 2024-01-09 | 21,000.00 | 21,450.00 | 20,600.00 | 20,600.00 | 18,619.39 | 310,476 |
| 2024-01-08 | 21,300.00 | 21,300.00 | 20,400.00 | 20,900.00 | 18,890.54 | 324,740 |
| 2024-01-05 | 21,000.00 | 21,600.00 | 20,650.00 | 21,300.00 | 19,252.08 | 370,301 |
| 2024-01-04 | 21,700.00 | 23,250.00 | 20,600.00 | 20,750.00 | 18,754.97 | 1,365,473 |
| 2024-01-03 | 21,200.00 | 22,050.00 | 20,850.00 | 21,600.00 | 19,523.24 | 634,862 |
| 2024-01-02 | 21,250.00 | 21,950.00 | 20,650.00 | 21,500.00 | 19,432.86 | 945,617 |
| 2023-12-28 | 19,120.00 | 21,400.00 | 18,830.00 | 21,000.00 | 18,980.93 | 1,901,193 |
| 2023-12-27 | 18,200.00 | 19,180.00 | 18,100.00 | 19,070.00 | 17,236.49 | 473,900 |
| 2023-12-26 | 19,020.00 | 19,110.00 | 18,000.00 | 18,010.00 | 16,215.14 | 396,422 |
| 2023-12-22 | 19,010.00 | 19,180.00 | 18,560.00 | 18,890.00 | 17,007.44 | 328,388 |
| 2023-12-21 | 18,470.00 | 19,020.00 | 18,310.00 | 18,880.00 | 16,998.43 | 259,816 |
| 2023-12-20 | 19,140.00 | 19,350.00 | 18,620.00 | 18,700.00 | 16,836.37 | 338,009 |
| 2023-12-19 | 19,100.00 | 19,180.00 | 18,520.00 | 19,140.00 | 17,232.52 | 302,805 |
| 2023-12-18 | 18,710.00 | 19,130.00 | 18,500.00 | 19,090.00 | 17,187.50 | 241,123 |
| 2023-12-15 | 18,190.00 | 19,170.00 | 17,980.00 | 18,660.00 | 16,800.36 | 378,914 |
| 2023-12-14 | 18,520.00 | 18,850.00 | 17,960.00 | 18,040.00 | 16,242.15 | 235,869 |
| 2023-12-13 | 18,860.00 | 18,990.00 | 18,110.00 | 18,320.00 | 16,494.24 | 235,077 |
| 2023-12-12 | 18,770.00 | 19,400.00 | 18,450.00 | 18,990.00 | 17,097.47 | 396,675 |
| 2023-12-11 | 18,500.00 | 19,400.00 | 18,430.00 | 18,620.00 | 16,764.34 | 416,651 |
| 2023-12-08 | 17,580.00 | 18,510.00 | 17,000.00 | 18,350.00 | 16,521.25 | 477,982 |
| 2023-12-07 | 17,630.00 | 18,170.00 | 17,300.00 | 17,500.00 | 15,755.96 | 317,276 |
| 2023-12-06 | 18,250.00 | 18,300.00 | 17,660.00 | 17,660.00 | 15,900.02 | 284,244 |
| 2023-12-05 | 18,220.00 | 18,680.00 | 17,570.00 | 18,330.00 | 16,503.25 | 373,167 |
| 2023-12-04 | 18,770.00 | 18,770.00 | 18,150.00 | 18,270.00 | 16,449.22 | 343,959 |
| 2023-12-01 | 19,100.00 | 19,400.00 | 18,600.00 | 18,790.00 | 16,917.40 | 364,893 |
| 2023-11-30 | 19,700.00 | 19,860.00 | 19,100.00 | 19,100.00 | 17,196.51 | 528,794 |
| 2023-11-29 | 19,990.00 | 19,990.00 | 19,340.00 | 19,700.00 | 17,736.71 | 418,705 |
| 2023-11-28 | 20,350.00 | 20,600.00 | 19,410.00 | 19,700.00 | 17,736.71 | 636,228 |
| 2023-11-27 | 20,650.00 | 20,900.00 | 19,980.00 | 20,300.00 | 18,276.92 | 389,481 |
| 2023-11-24 | 20,550.00 | 21,350.00 | 20,300.00 | 20,700.00 | 18,637.05 | 446,471 |
| 2023-11-23 | 23,700.00 | 24,600.00 | 20,700.00 | 20,700.00 | 18,637.05 | 1,993,853 |
| 2023-11-22 | 22,400.00 | 23,450.00 | 21,900.00 | 22,450.00 | 20,212.65 | 882,274 |
| 2023-11-21 | 22,200.00 | 22,700.00 | 21,750.00 | 22,550.00 | 20,302.68 | 448,307 |
| 2023-11-20 | 22,500.00 | 22,500.00 | 20,900.00 | 22,150.00 | 19,942.55 | 647,189 |
| 2023-11-17 | 21,700.00 | 22,700.00 | 21,400.00 | 22,100.00 | 19,897.53 | 528,878 |
| 2023-11-16 | 21,900.00 | 22,800.00 | 21,050.00 | 21,900.00 | 19,717.46 | 870,869 |
| 2023-11-15 | 21,500.00 | 21,750.00 | 20,600.00 | 21,500.00 | 19,357.33 | 942,928 |
| 2023-11-14 | 18,180.00 | 21,650.00 | 18,180.00 | 21,250.00 | 19,132.24 | 2,102,054 |
| 2023-11-13 | 18,900.00 | 18,970.00 | 17,740.00 | 18,170.00 | 16,359.19 | 544,903 |
| 2023-11-10 | 20,700.00 | 21,350.00 | 18,740.00 | 18,740.00 | 16,872.38 | 1,407,646 |
| 2023-11-09 | 20,450.00 | 21,250.00 | 20,100.00 | 21,000.00 | 18,907.15 | 524,687 |
| 2023-11-08 | 20,650.00 | 22,000.00 | 20,000.00 | 20,250.00 | 18,231.90 | 648,957 |
| 2023-11-07 | 20,550.00 | 21,250.00 | 19,630.00 | 20,450.00 | 18,411.97 | 804,746 |
| 2023-11-06 | 18,600.00 | 20,400.00 | 18,500.00 | 20,200.00 | 18,186.88 | 822,690 |
| 2023-11-03 | 18,650.00 | 18,950.00 | 18,090.00 | 18,470.00 | 16,629.29 | 664,330 |
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.