Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 31,000.00 | 31,200.00 | 28,600.00 | 29,450.00 | 26,515.03 | 1,364,538 |
| 2023-08-02 | 32,600.00 | 33,500.00 | 30,350.00 | 31,750.00 | 28,585.82 | 1,588,784 |
| 2023-08-01 | 30,150.00 | 33,200.00 | 29,100.00 | 33,200.00 | 29,891.31 | 2,960,348 |
| 2023-07-31 | 28,950.00 | 32,650.00 | 28,850.00 | 31,300.00 | 28,180.66 | 2,492,004 |
| 2023-07-28 | 28,650.00 | 31,000.00 | 27,500.00 | 29,950.00 | 26,965.20 | 3,457,073 |
| 2023-07-27 | 32,800.00 | 32,800.00 | 26,400.00 | 27,350.00 | 24,624.32 | 4,201,170 |
| 2023-07-26 | 30,500.00 | 33,200.00 | 27,700.00 | 33,200.00 | 29,891.31 | 6,494,578 |
| 2023-07-25 | 36,000.00 | 40,950.00 | 29,150.00 | 31,300.00 | 28,180.66 | 7,667,859 |
| 2023-07-24 | 46,100.00 | 46,800.00 | 35,500.00 | 37,400.00 | 33,672.74 | 5,528,242 |
| 2023-07-21 | 52,400.01 | 54,300.01 | 47,700.00 | 49,300.00 | 44,386.80 | 2,385,904 |
| 2023-07-19 | 47,000.00 | 52,000.01 | 45,350.00 | 49,300.00 | 44,386.80 | 3,416,139 |
| 2023-07-18 | 44,700.00 | 50,000.00 | 43,550.00 | 49,200.00 | 44,296.76 | 5,160,367 |
| 2023-07-17 | 36,550.00 | 43,250.00 | 36,250.00 | 41,950.00 | 37,769.29 | 4,284,595 |
| 2023-07-14 | 33,450.00 | 37,900.00 | 33,100.00 | 36,150.00 | 32,547.32 | 1,968,284 |
| 2023-07-13 | 31,550.00 | 34,100.00 | 30,050.00 | 34,100.00 | 30,701.62 | 2,707,519 |
| 2023-07-12 | 31,200.00 | 38,100.00 | 28,500.00 | 31,550.00 | 28,405.75 | 6,463,716 |
| 2023-07-11 | 29,500.00 | 30,300.00 | 28,350.00 | 30,250.00 | 27,235.31 | 1,986,614 |
| 2023-07-10 | 26,850.00 | 31,400.00 | 25,550.00 | 30,250.00 | 27,235.31 | 3,859,907 |
| 2023-07-07 | 25,200.00 | 27,300.00 | 24,550.00 | 26,050.00 | 23,453.88 | 2,170,750 |
| 2023-07-06 | 28,600.00 | 30,500.00 | 25,800.00 | 26,250.00 | 23,633.94 | 3,924,318 |
| 2023-07-05 | 22,000.00 | 25,750.00 | 19,990.00 | 24,900.00 | 22,418.48 | 7,298,642 |
| 2023-07-04 | 23,000.00 | 23,400.00 | 21,300.00 | 21,550.00 | 19,402.34 | 1,008,545 |
| 2023-07-03 | 22,650.00 | 23,450.00 | 21,550.00 | 23,450.00 | 21,112.99 | 1,095,342 |
| 2023-06-30 | 21,800.00 | 23,000.00 | 20,300.00 | 22,200.00 | 19,987.56 | 1,336,381 |
| 2023-06-29 | 18,370.00 | 20,350.00 | 18,370.00 | 20,350.00 | 18,321.93 | 1,579,159 |
| 2023-06-28 | 21,500.00 | 26,800.00 | 18,590.00 | 19,140.00 | 17,232.52 | 3,537,739 |
| 2023-06-27 | 15,600.00 | 20,750.00 | 15,600.00 | 20,750.00 | 18,682.07 | 2,238,839 |
| 2023-06-26 | 12,600.00 | 15,990.00 | 12,170.00 | 15,990.00 | 14,396.45 | 16,048,932 |
| 2023-06-23 | 12,860.00 | 13,090.00 | 12,110.00 | 12,300.00 | 11,074.19 | 3,631,097 |
| 2023-06-22 | 13,170.00 | 14,000.00 | 12,290.00 | 13,000.00 | 11,704.43 | 18,403,142 |
| 2023-06-21 | 10,000.00 | 12,090.00 | 9,540.00 | 12,090.00 | 10,885.12 | 15,214,550 |
| 2023-06-20 | 8,630.00 | 9,300.00 | 8,630.00 | 9,300.00 | 8,373.17 | 1,226,434 |
| 2023-06-19 | 8,430.00 | 8,730.00 | 8,270.00 | 8,600.00 | 7,742.93 | 336,970 |
| 2023-06-16 | 8,460.00 | 8,480.00 | 8,270.00 | 8,390.00 | 7,553.86 | 224,453 |
| 2023-06-15 | 8,260.00 | 8,660.00 | 8,220.00 | 8,410.00 | 7,571.87 | 530,158 |
| 2023-06-14 | 8,270.00 | 8,440.00 | 8,130.00 | 8,220.00 | 7,400.80 | 330,146 |
| 2023-06-13 | 8,400.00 | 8,400.00 | 8,140.00 | 8,220.00 | 7,400.80 | 311,106 |
| 2023-06-12 | 8,200.00 | 8,430.00 | 8,190.00 | 8,350.00 | 7,517.84 | 288,048 |
| 2023-06-09 | 8,240.00 | 8,260.00 | 8,160.00 | 8,200.00 | 7,382.79 | 269,923 |
| 2023-06-08 | 8,300.00 | 8,300.00 | 8,140.00 | 8,200.00 | 7,382.79 | 188,961 |
| 2023-06-07 | 8,420.00 | 8,480.00 | 8,300.00 | 8,300.00 | 7,472.83 | 222,072 |
| 2023-06-05 | 8,380.00 | 8,500.00 | 8,250.00 | 8,420.00 | 7,580.87 | 185,361 |
| 2023-06-02 | 8,490.00 | 8,530.00 | 8,270.00 | 8,300.00 | 7,472.83 | 229,120 |
| 2023-06-01 | 8,350.00 | 8,470.00 | 8,330.00 | 8,400.00 | 7,562.86 | 158,364 |
| 2023-05-31 | 8,600.00 | 8,630.00 | 8,340.00 | 8,340.00 | 7,508.84 | 213,173 |
| 2023-05-30 | 8,390.00 | 8,670.00 | 8,360.00 | 8,600.00 | 7,742.93 | 275,698 |
| 2023-05-26 | 8,580.00 | 8,580.00 | 8,350.00 | 8,360.00 | 7,526.85 | 173,026 |
| 2023-05-25 | 8,440.00 | 8,640.00 | 8,330.00 | 8,500.00 | 7,652.90 | 177,343 |
| 2023-05-24 | 8,580.00 | 8,600.00 | 8,330.00 | 8,400.00 | 7,562.86 | 243,391 |
| 2023-05-23 | 8,800.00 | 8,830.00 | 8,600.00 | 8,600.00 | 7,742.93 | 349,753 |
| 2023-05-22 | 8,660.00 | 9,100.00 | 8,580.00 | 8,890.00 | 8,004.03 | 876,468 |
| 2023-05-19 | 8,600.00 | 8,630.00 | 8,380.00 | 8,440.00 | 7,598.88 | 195,749 |
| 2023-05-18 | 8,310.00 | 8,490.00 | 8,280.00 | 8,450.00 | 7,607.88 | 248,829 |
| 2023-05-17 | 8,190.00 | 8,270.00 | 8,080.00 | 8,230.00 | 7,409.80 | 158,358 |
| 2023-05-16 | 8,250.00 | 8,330.00 | 8,100.00 | 8,130.00 | 7,319.77 | 257,530 |
| 2023-05-15 | 8,470.00 | 8,470.00 | 8,150.00 | 8,180.00 | 7,364.79 | 301,022 |
| 2023-05-12 | 9,050.00 | 9,080.00 | 8,310.00 | 8,470.00 | 7,625.89 | 1,061,409 |
| 2023-05-11 | 9,410.00 | 9,630.00 | 9,030.00 | 9,100.00 | 8,193.10 | 1,231,590 |
| 2023-05-10 | 9,250.00 | 9,480.00 | 9,110.00 | 9,400.00 | 8,463.20 | 476,661 |
| 2023-05-09 | 9,330.00 | 9,480.00 | 8,910.00 | 9,250.00 | 8,328.15 | 635,367 |
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.