Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 16,650.00 | 19,230.00 | 16,560.00 | 18,780.00 | 16,908.40 | 2,254,532 |
| 2023-11-01 | 15,700.00 | 16,160.00 | 15,430.00 | 16,150.00 | 14,540.50 | 416,184 |
| 2023-10-31 | 16,300.00 | 16,420.00 | 15,490.00 | 15,700.00 | 14,135.35 | 409,582 |
| 2023-10-30 | 16,150.00 | 16,420.00 | 15,700.00 | 16,280.00 | 14,657.55 | 331,478 |
| 2023-10-27 | 16,480.00 | 16,820.00 | 15,940.00 | 16,050.00 | 14,450.47 | 464,650 |
| 2023-10-26 | 16,520.00 | 17,140.00 | 16,390.00 | 16,480.00 | 14,837.61 | 474,406 |
| 2023-10-25 | 18,480.00 | 18,490.00 | 17,320.00 | 17,580.00 | 15,827.99 | 376,967 |
| 2023-10-24 | 18,450.00 | 18,660.00 | 17,000.00 | 18,400.00 | 16,566.27 | 421,749 |
| 2023-10-23 | 18,180.00 | 18,820.00 | 17,670.00 | 18,100.00 | 16,296.17 | 504,577 |
| 2023-10-20 | 19,740.00 | 19,880.00 | 18,500.00 | 18,510.00 | 16,665.31 | 461,585 |
| 2023-10-19 | 20,350.00 | 20,800.00 | 19,750.00 | 19,800.00 | 17,826.75 | 533,028 |
| 2023-10-18 | 21,850.00 | 22,250.00 | 20,850.00 | 21,150.00 | 19,042.21 | 448,066 |
| 2023-10-17 | 21,550.00 | 22,200.00 | 20,800.00 | 21,850.00 | 19,672.44 | 499,646 |
| 2023-10-16 | 21,950.00 | 22,000.00 | 20,100.00 | 21,550.00 | 19,402.34 | 760,256 |
| 2023-10-13 | 22,650.00 | 23,400.00 | 22,250.00 | 22,550.00 | 20,302.68 | 880,068 |
| 2023-10-12 | 24,100.00 | 24,300.00 | 22,550.00 | 22,800.00 | 20,527.77 | 2,013,983 |
| 2023-10-11 | 18,960.00 | 24,000.00 | 18,700.00 | 23,800.00 | 21,428.11 | 5,083,703 |
| 2023-10-10 | 20,400.00 | 20,500.00 | 18,370.00 | 18,490.00 | 16,647.30 | 1,087,492 |
| 2023-10-06 | 20,600.00 | 21,450.00 | 20,150.00 | 20,800.00 | 18,727.09 | 413,577 |
| 2023-10-05 | 19,750.00 | 21,300.00 | 19,560.00 | 20,650.00 | 18,592.04 | 856,421 |
| 2023-10-04 | 20,400.00 | 20,600.00 | 19,410.00 | 19,450.00 | 17,511.63 | 773,082 |
| 2023-09-27 | 21,000.00 | 21,350.00 | 20,350.00 | 20,800.00 | 18,727.09 | 1,367,305 |
| 2023-09-26 | 21,750.00 | 22,950.00 | 21,250.00 | 21,600.00 | 19,447.36 | 630,418 |
| 2023-09-25 | 21,800.00 | 22,100.00 | 21,150.00 | 21,450.00 | 19,312.31 | 404,876 |
| 2023-09-22 | 22,100.00 | 22,300.00 | 21,500.00 | 22,250.00 | 20,032.58 | 359,814 |
| 2023-09-21 | 22,950.00 | 23,350.00 | 22,200.00 | 22,550.00 | 20,302.68 | 470,891 |
| 2023-09-20 | 23,400.00 | 23,900.00 | 22,800.00 | 23,300.00 | 20,977.94 | 341,723 |
| 2023-09-19 | 23,450.00 | 23,900.00 | 22,750.00 | 23,600.00 | 21,248.04 | 526,636 |
| 2023-09-18 | 24,000.00 | 24,200.00 | 23,350.00 | 23,600.00 | 21,248.04 | 565,558 |
| 2023-09-15 | 24,850.00 | 25,050.00 | 23,900.00 | 24,250.00 | 21,833.26 | 482,652 |
| 2023-09-14 | 24,650.00 | 25,100.00 | 23,750.00 | 24,700.00 | 22,238.42 | 537,381 |
| 2023-09-13 | 24,650.00 | 25,550.00 | 24,500.00 | 24,850.00 | 22,373.47 | 391,467 |
| 2023-09-12 | 26,900.00 | 27,050.00 | 24,600.00 | 25,000.00 | 22,508.52 | 892,110 |
| 2023-09-11 | 25,850.00 | 27,100.00 | 25,450.00 | 26,500.00 | 23,859.03 | 628,482 |
| 2023-09-08 | 26,200.00 | 26,850.00 | 25,750.00 | 25,950.00 | 23,363.84 | 532,757 |
| 2023-09-07 | 27,800.00 | 28,550.00 | 25,650.00 | 26,550.00 | 23,904.05 | 1,080,122 |
| 2023-09-06 | 27,200.00 | 28,000.00 | 26,800.00 | 27,300.00 | 24,579.30 | 666,285 |
| 2023-09-05 | 28,200.00 | 28,700.00 | 27,150.00 | 27,500.00 | 24,759.37 | 855,588 |
| 2023-09-04 | 30,050.00 | 30,350.00 | 28,500.00 | 28,650.00 | 25,794.76 | 908,632 |
| 2023-09-01 | 29,300.00 | 31,450.00 | 28,850.00 | 30,450.00 | 27,415.37 | 1,772,489 |
| 2023-08-31 | 29,800.00 | 31,800.00 | 28,500.00 | 29,300.00 | 26,379.98 | 3,274,517 |
| 2023-08-30 | 28,850.00 | 29,500.00 | 27,650.00 | 29,300.00 | 26,379.98 | 1,091,605 |
| 2023-08-29 | 27,050.00 | 28,700.00 | 26,500.00 | 28,700.00 | 25,839.78 | 1,180,826 |
| 2023-08-28 | 29,000.00 | 29,000.00 | 27,350.00 | 27,650.00 | 24,894.42 | 820,456 |
| 2023-08-25 | 28,550.00 | 29,700.00 | 27,750.00 | 28,600.00 | 25,749.74 | 1,073,093 |
| 2023-08-24 | 30,250.00 | 32,850.00 | 28,400.00 | 29,200.00 | 26,289.95 | 3,084,421 |
| 2023-08-23 | 30,400.00 | 31,000.00 | 28,600.00 | 30,650.00 | 27,595.44 | 2,906,737 |
| 2023-08-22 | 25,250.00 | 30,200.00 | 24,950.00 | 29,850.00 | 26,875.17 | 5,879,348 |
| 2023-08-21 | 26,300.00 | 26,450.00 | 24,400.00 | 24,550.00 | 22,103.36 | 1,519,411 |
| 2023-08-18 | 26,550.00 | 29,100.00 | 26,400.00 | 27,150.00 | 24,444.25 | 1,620,438 |
| 2023-08-17 | 25,600.00 | 28,600.00 | 24,150.00 | 27,300.00 | 24,579.30 | 1,556,402 |
| 2023-08-16 | 27,550.00 | 29,400.00 | 25,000.00 | 25,950.00 | 23,363.84 | 1,442,186 |
| 2023-08-14 | 27,500.00 | 29,200.00 | 27,200.00 | 28,450.00 | 25,614.69 | 1,337,809 |
| 2023-08-11 | 24,550.00 | 29,700.00 | 24,000.00 | 28,400.00 | 25,569.68 | 4,639,780 |
| 2023-08-10 | 24,650.00 | 24,850.00 | 23,000.00 | 24,200.00 | 21,788.24 | 1,712,210 |
| 2023-08-09 | 26,500.00 | 26,850.00 | 25,000.00 | 25,650.00 | 23,093.74 | 1,149,241 |
| 2023-08-08 | 26,000.00 | 27,150.00 | 25,000.00 | 27,150.00 | 24,444.25 | 1,655,450 |
| 2023-08-07 | 27,700.00 | 28,250.00 | 25,300.00 | 26,350.00 | 23,723.98 | 1,615,927 |
| 2023-08-04 | 29,900.00 | 30,900.00 | 27,750.00 | 28,850.00 | 25,974.83 | 1,332,396 |
| 2023-08-03 | 31,000.00 | 31,200.00 | 28,600.00 | 29,450.00 | 26,515.03 | 1,364,538 |
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.