Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,320.00 | 9,710.00 | 9,130.00 | 9,610.00 | 8,652.27 | 386,607 |
| 2023-02-07 | 9,300.00 | 9,480.00 | 9,290.00 | 9,320.00 | 8,391.18 | 213,416 |
| 2023-02-06 | 9,080.00 | 9,270.00 | 9,000.00 | 9,220.00 | 8,301.14 | 271,907 |
| 2023-02-03 | 9,600.00 | 9,600.00 | 9,200.00 | 9,220.00 | 8,301.14 | 240,608 |
| 2023-02-02 | 9,300.00 | 9,600.00 | 9,290.00 | 9,500.00 | 8,553.24 | 293,722 |
| 2023-02-01 | 9,110.00 | 9,320.00 | 9,050.00 | 9,220.00 | 8,301.14 | 143,331 |
| 2023-01-31 | 9,100.00 | 9,170.00 | 8,970.00 | 9,090.00 | 8,184.10 | 121,258 |
| 2023-01-30 | 9,440.00 | 9,440.00 | 9,040.00 | 9,090.00 | 8,184.10 | 170,964 |
| 2023-01-27 | 9,530.00 | 9,570.00 | 9,360.00 | 9,450.00 | 8,508.22 | 95,643 |
| 2023-01-26 | 9,300.00 | 9,660.00 | 9,150.00 | 9,540.00 | 8,589.25 | 253,962 |
| 2023-01-25 | 9,110.00 | 9,400.00 | 9,040.00 | 9,260.00 | 8,337.15 | 214,644 |
| 2023-01-20 | 8,780.00 | 9,100.00 | 8,680.00 | 9,000.00 | 8,103.07 | 146,473 |
| 2023-01-19 | 8,910.00 | 8,920.00 | 8,600.00 | 8,690.00 | 7,823.96 | 308,816 |
| 2023-01-18 | 9,000.00 | 9,050.00 | 8,920.00 | 8,920.00 | 8,031.04 | 132,804 |
| 2023-01-17 | 9,110.00 | 9,170.00 | 8,990.00 | 9,010.00 | 8,112.07 | 134,741 |
| 2023-01-16 | 9,100.00 | 9,170.00 | 9,010.00 | 9,110.00 | 8,202.10 | 87,173 |
| 2023-01-13 | 9,150.00 | 9,260.00 | 9,060.00 | 9,100.00 | 8,193.10 | 156,933 |
| 2023-01-12 | 9,300.00 | 9,300.00 | 9,020.00 | 9,090.00 | 8,184.10 | 121,375 |
| 2023-01-11 | 9,260.00 | 9,310.00 | 9,100.00 | 9,210.00 | 8,292.14 | 94,541 |
| 2023-01-10 | 9,250.00 | 9,450.00 | 9,180.00 | 9,180.00 | 8,265.13 | 129,698 |
| 2023-01-09 | 9,010.00 | 9,390.00 | 9,000.00 | 9,220.00 | 8,301.14 | 111,741 |
| 2023-01-06 | 8,850.00 | 9,080.00 | 8,850.00 | 9,000.00 | 8,103.07 | 100,776 |
| 2023-01-05 | 9,190.00 | 9,310.00 | 8,960.00 | 9,000.00 | 8,103.07 | 199,226 |
| 2023-01-04 | 9,410.00 | 9,650.00 | 9,220.00 | 9,220.00 | 8,301.14 | 197,746 |
| 2023-01-03 | 8,880.00 | 9,610.00 | 8,880.00 | 9,410.00 | 8,472.21 | 295,161 |
| 2023-01-02 | 9,900.00 | 9,940.00 | 9,000.00 | 9,110.00 | 8,202.10 | 477,792 |
| 2022-12-29 | 10,100.00 | 10,100.00 | 9,830.00 | 9,890.00 | 8,904.37 | 407,719 |
| 2022-12-28 | 10,850.00 | 11,300.00 | 10,250.00 | 10,250.00 | 9,228.49 | 1,119,109 |
| 2022-12-27 | 10,600.00 | 10,800.00 | 10,500.00 | 10,600.00 | 9,523.80 | 252,227 |
| 2022-12-26 | 9,950.00 | 10,750.00 | 9,930.00 | 10,600.00 | 9,523.80 | 1,062,303 |
| 2022-12-23 | 10,000.00 | 10,250.00 | 9,750.00 | 9,920.00 | 8,912.84 | 926,381 |
| 2022-12-22 | 10,450.00 | 10,750.00 | 10,350.00 | 10,550.00 | 9,478.88 | 313,878 |
| 2022-12-21 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 9,254.26 | 143,685 |
| 2022-12-20 | 10,300.00 | 10,600.00 | 10,150.00 | 10,400.00 | 9,344.11 | 237,169 |
| 2022-12-19 | 10,100.00 | 10,300.00 | 10,000.00 | 10,250.00 | 9,209.34 | 114,842 |
| 2022-12-16 | 10,000.00 | 10,400.00 | 9,990.00 | 10,150.00 | 9,119.49 | 151,235 |
| 2022-12-15 | 9,790.00 | 10,400.00 | 9,600.00 | 10,250.00 | 9,209.34 | 378,446 |
| 2022-12-14 | 9,300.00 | 9,850.00 | 9,270.00 | 9,790.00 | 8,796.04 | 246,338 |
| 2022-12-13 | 9,380.00 | 9,400.00 | 9,220.00 | 9,260.00 | 8,319.85 | 91,982 |
| 2022-12-12 | 9,280.00 | 9,370.00 | 9,100.00 | 9,320.00 | 8,373.76 | 127,105 |
| 2022-12-09 | 9,410.00 | 9,670.00 | 9,190.00 | 9,230.00 | 8,292.90 | 280,998 |
| 2022-12-08 | 9,530.00 | 9,620.00 | 9,300.00 | 9,350.00 | 8,400.71 | 200,669 |
| 2022-12-07 | 9,740.00 | 9,950.00 | 9,400.00 | 9,520.00 | 8,553.45 | 246,647 |
| 2022-12-06 | 10,000.00 | 10,100.00 | 9,700.00 | 9,790.00 | 8,796.04 | 308,421 |
| 2022-12-05 | 10,900.00 | 10,950.00 | 10,050.00 | 10,150.00 | 9,119.49 | 495,261 |
| 2022-12-02 | 10,800.00 | 10,850.00 | 10,300.00 | 10,650.00 | 9,568.73 | 317,096 |
| 2022-12-01 | 11,050.00 | 11,100.00 | 10,750.00 | 10,850.00 | 9,748.42 | 367,181 |
| 2022-11-30 | 10,850.00 | 10,950.00 | 10,600.00 | 10,850.00 | 9,748.42 | 184,370 |
| 2022-11-29 | 10,750.00 | 11,050.00 | 10,600.00 | 10,900.00 | 9,793.35 | 190,365 |
| 2022-11-28 | 10,750.00 | 10,950.00 | 10,500.00 | 10,700.00 | 9,613.65 | 245,222 |
| 2022-11-25 | 10,500.00 | 11,200.00 | 10,350.00 | 10,850.00 | 9,748.42 | 571,681 |
| 2022-11-24 | 10,100.00 | 10,800.00 | 9,990.00 | 10,400.00 | 9,344.11 | 439,298 |
| 2022-11-23 | 10,300.00 | 10,500.00 | 9,990.00 | 10,200.00 | 9,164.42 | 238,655 |
| 2022-11-22 | 10,400.00 | 10,650.00 | 9,900.00 | 10,200.00 | 9,164.42 | 704,441 |
| 2022-11-21 | 11,300.00 | 11,400.00 | 10,400.00 | 10,600.00 | 9,523.80 | 630,593 |
| 2022-11-18 | 11,550.00 | 11,550.00 | 10,300.00 | 11,450.00 | 10,287.51 | 1,002,605 |
| 2022-11-17 | 11,550.00 | 12,000.00 | 11,300.00 | 11,500.00 | 10,332.43 | 719,645 |
| 2022-11-16 | 11,000.00 | 11,650.00 | 10,750.00 | 11,450.00 | 10,287.51 | 869,525 |
| 2022-11-15 | 11,050.00 | 12,450.00 | 9,780.00 | 11,000.00 | 9,883.19 | 5,416,644 |
| 2022-11-14 | 10,850.00 | 10,900.00 | 10,550.00 | 10,750.00 | 9,658.57 | 270,701 |
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.