Dongwoon Anatech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	28,700.00	29,350.00	28,100.00	29,050.00	29,050.00	67,775
2026-07-20	30,050.00	30,050.00	28,500.00	28,750.00	28,750.00	74,625
2026-07-16	31,800.00	31,900.00	29,700.00	30,750.00	30,750.00	63,832
2026-07-15	30,600.00	32,200.00	30,300.00	32,100.00	32,100.00	72,635
2026-07-14	30,500.00	31,150.00	28,200.00	29,950.00	29,950.00	134,311
2026-07-13	31,600.00	32,950.00	30,350.00	31,200.00	31,200.00	127,684
2026-07-10	30,650.00	32,250.00	30,650.00	31,450.00	31,450.00	60,482
2026-07-09	31,100.00	31,300.00	29,550.00	30,400.00	30,400.00	91,952
2026-07-08	34,000.00	34,400.00	30,250.00	30,500.00	30,500.00	208,617
2026-07-07	32,650.00	34,250.00	32,300.00	33,000.00	33,000.00	126,918
2026-07-06	32,250.00	32,700.00	30,500.00	32,450.00	32,450.00	60,690
2026-07-03	30,800.00	31,900.00	28,975.00	31,650.00	31,650.00	99,282
2026-07-02	32,100.00	32,400.00	30,600.00	30,900.00	30,900.00	93,835
2026-07-01	34,700.00	34,700.00	32,800.00	33,550.00	33,550.00	105,855
2026-06-30	32,950.00	34,000.00	32,450.00	33,550.00	33,550.00	112,449
2026-06-29	30,050.00	33,950.00	29,400.00	33,650.00	33,650.00	117,928
2026-06-26	32,850.00	33,500.00	28,950.00	29,950.00	29,950.00	232,408
2026-06-25	34,800.00	36,900.00	32,500.00	32,850.00	32,850.00	147,012
2026-06-24	30,150.00	34,550.00	29,950.00	34,400.00	34,400.00	202,048
2026-06-23	33,900.00	33,900.00	29,950.00	30,650.00	30,650.00	212,522
2026-06-22	36,500.00	37,600.00	32,950.00	34,700.00	34,700.00	146,550
2026-06-19	37,900.00	39,800.00	34,500.00	36,450.00	36,450.00	153,221
2026-06-18	37,650.00	39,200.00	35,650.00	37,850.00	37,850.00	109,407
2026-06-17	37,750.00	38,300.00	36,500.00	37,600.00	37,600.00	56,960
2026-06-16	37,350.00	38,300.00	36,550.00	37,850.00	37,850.00	71,704
2026-06-15	37,100.00	37,650.00	35,650.00	37,000.00	37,000.00	75,402
2026-06-12	37,950.00	38,400.00	36,550.00	37,050.00	37,050.00	67,063
2026-06-11	37,350.00	38,200.00	36,100.00	37,050.00	37,050.00	65,104
2026-06-10	37,600.00	39,500.00	36,300.00	37,750.00	37,750.00	100,559
2026-06-09	35,250.00	37,550.00	34,900.00	37,550.00	37,550.00	65,004
2026-06-08	35,700.00	36,300.00	34,100.00	34,650.00	34,650.00	125,600
2026-06-05	39,450.00	40,000.00	37,650.00	38,650.00	38,650.00	77,905
2026-06-04	40,000.00	41,850.00	38,700.00	39,250.00	39,250.00	77,944
2026-06-02	38,000.00	42,750.00	37,100.00	39,550.00	39,550.00	191,133
2026-06-01	38,800.00	40,900.00	37,700.00	38,950.00	38,950.00	160,264
2026-05-29	39,950.00	40,250.00	38,500.00	39,250.00	39,250.00	112,242
2026-05-28	41,150.00	42,300.00	38,500.00	40,000.00	40,000.00	134,202
2026-05-27	43,400.00	44,000.00	40,700.00	41,200.00	41,200.00	212,893
2026-05-26	45,450.00	46,500.00	41,500.00	44,400.00	44,400.00	98,699
2026-05-22	43,250.00	45,500.00	42,550.00	44,150.00	44,150.00	109,437
2026-05-21	44,700.00	45,750.00	43,450.00	44,000.00	44,000.00	104,839
2026-05-20	42,750.00	44,100.00	41,000.00	43,500.00	43,500.00	141,529
2026-05-19	45,550.00	46,400.00	42,250.00	44,050.00	44,050.00	199,699
2026-05-18	45,100.00	47,600.00	43,850.00	45,950.00	45,950.00	181,949
2026-05-15	50,500.00	50,500.00	46,100.00	46,900.00	46,900.00	323,296
2026-05-14	49,700.00	54,600.00	49,300.00	50,300.00	50,300.00	181,486
2026-05-13	49,200.00	51,000.00	47,250.00	48,100.00	48,100.00	154,344
2026-05-12	55,100.00	55,200.00	50,000.00	50,200.00	50,200.00	218,181
2026-05-11	52,700.00	56,400.00	50,700.00	55,100.00	55,100.00	209,027
2026-05-08	48,700.00	51,900.00	48,400.00	51,100.00	51,100.00	175,870
2026-05-07	51,600.00	51,600.00	48,000.00	48,900.00	48,900.00	120,696
2026-05-06	48,500.00	49,900.00	43,750.00	49,650.00	49,650.00	283,771
2026-05-04	53,000.00	55,000.00	48,550.00	48,650.00	48,650.00	298,697
2026-04-30	51,200.00	52,400.00	47,950.00	51,400.00	51,400.00	412,866
2026-04-29	47,800.00	49,700.00	45,300.00	47,500.00	47,500.00	287,024
2026-04-28	46,450.00	48,000.00	45,900.00	47,850.00	47,850.00	136,240
2026-04-27	44,800.00	47,600.00	43,800.00	46,600.00	46,600.00	176,775
2026-04-24	43,500.00	44,850.00	42,500.00	44,800.00	44,800.00	138,297
2026-04-23	44,950.00	47,000.00	42,250.00	43,500.00	43,500.00	279,833
2026-04-22	42,750.00	44,900.00	41,600.00	44,550.00	44,550.00	211,000

← NewerPage 2 of 21 · 1,222 trading daysOlder →

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.