Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 42,750.00 | 44,900.00 | 41,600.00 | 44,550.00 | 44,550.00 | 211,000 |
| 2026-04-21 | 42,000.00 | 42,500.00 | 39,350.00 | 42,400.00 | 42,400.00 | 326,383 |
| 2026-04-20 | 42,250.00 | 43,600.00 | 40,950.00 | 42,700.00 | 42,700.00 | 235,501 |
| 2026-04-17 | 37,350.00 | 42,600.00 | 36,500.00 | 41,900.00 | 41,900.00 | 453,505 |
| 2026-04-16 | 33,650.00 | 38,600.00 | 32,800.00 | 37,800.00 | 37,800.00 | 425,900 |
| 2026-04-15 | 30,800.00 | 34,750.00 | 30,600.00 | 33,950.00 | 33,950.00 | 558,267 |
| 2026-04-14 | 29,350.00 | 31,750.00 | 29,350.00 | 30,400.00 | 30,400.00 | 298,556 |
| 2026-04-13 | 27,200.00 | 28,800.00 | 26,850.00 | 28,600.00 | 28,600.00 | 86,519 |
| 2026-04-10 | 28,250.00 | 28,350.00 | 27,450.00 | 27,450.00 | 27,450.00 | 71,050 |
| 2026-04-09 | 28,800.00 | 28,800.00 | 27,600.00 | 27,700.00 | 27,700.00 | 87,493 |
| 2026-04-08 | 28,500.00 | 29,250.00 | 28,100.00 | 28,650.00 | 28,650.00 | 79,293 |
| 2026-04-07 | 28,400.00 | 28,400.00 | 26,600.00 | 27,200.00 | 27,200.00 | 124,334 |
| 2026-04-06 | 28,700.00 | 29,000.00 | 27,850.00 | 28,000.00 | 28,000.00 | 112,317 |
| 2026-04-03 | 29,800.00 | 30,100.00 | 28,800.00 | 29,000.00 | 29,000.00 | 99,946 |
| 2026-04-02 | 31,400.00 | 31,400.00 | 28,650.00 | 29,200.00 | 29,200.00 | 262,323 |
| 2026-04-01 | 31,200.00 | 33,400.00 | 30,750.00 | 31,300.00 | 31,300.00 | 554,164 |
| 2026-03-31 | 30,550.00 | 30,750.00 | 29,600.00 | 29,850.00 | 29,850.00 | 149,978 |
| 2026-03-30 | 31,400.00 | 31,550.00 | 30,350.00 | 30,750.00 | 30,750.00 | 251,680 |
| 2026-03-27 | 29,000.00 | 30,800.00 | 28,250.00 | 30,650.00 | 30,650.00 | 206,637 |
| 2026-03-26 | 29,400.00 | 30,350.00 | 28,400.00 | 29,100.00 | 29,100.00 | 208,385 |
| 2026-03-25 | 29,550.00 | 30,400.00 | 28,350.00 | 29,600.00 | 29,600.00 | 233,100 |
| 2026-03-24 | 31,550.00 | 31,950.00 | 28,850.00 | 29,550.00 | 29,550.00 | 479,464 |
| 2026-03-23 | 26,100.00 | 29,300.00 | 25,650.00 | 27,900.00 | 27,900.00 | 355,926 |
| 2026-03-20 | 26,800.00 | 27,100.00 | 26,000.00 | 26,850.00 | 26,850.00 | 112,426 |
| 2026-03-19 | 26,100.00 | 27,150.00 | 26,000.00 | 26,850.00 | 26,850.00 | 66,668 |
| 2026-03-18 | 26,650.00 | 26,950.00 | 25,500.00 | 26,950.00 | 26,950.00 | 134,952 |
| 2026-03-17 | 26,800.00 | 27,250.00 | 26,000.00 | 26,300.00 | 26,300.00 | 113,106 |
| 2026-03-16 | 26,750.00 | 27,200.00 | 26,100.00 | 26,500.00 | 26,500.00 | 95,000 |
| 2026-03-13 | 27,100.00 | 27,450.00 | 26,750.00 | 27,000.00 | 27,000.00 | 96,832 |
| 2026-03-12 | 28,150.00 | 28,500.00 | 27,600.00 | 27,800.00 | 27,800.00 | 60,218 |
| 2026-03-11 | 28,000.00 | 29,450.00 | 27,400.00 | 28,800.00 | 28,800.00 | 149,423 |
| 2026-03-10 | 27,000.00 | 27,900.00 | 26,000.00 | 27,900.00 | 27,900.00 | 115,232 |
| 2026-03-09 | 26,000.00 | 26,400.00 | 24,250.00 | 25,400.00 | 25,400.00 | 150,682 |
| 2026-03-06 | 27,600.00 | 28,900.00 | 27,050.00 | 27,850.00 | 27,850.00 | 100,774 |
| 2026-03-05 | 26,100.00 | 29,350.00 | 26,100.00 | 28,500.00 | 28,500.00 | 186,200 |
| 2026-03-04 | 26,000.00 | 27,100.00 | 24,400.00 | 24,850.00 | 24,850.00 | 377,833 |
| 2026-03-03 | 28,750.00 | 29,600.00 | 26,950.00 | 27,800.00 | 27,800.00 | 137,934 |
| 2026-02-27 | 29,550.00 | 31,400.00 | 28,850.00 | 29,300.00 | 29,300.00 | 323,426 |
| 2026-02-26 | 29,850.00 | 30,900.00 | 27,750.00 | 29,400.00 | 29,400.00 | 317,471 |
| 2026-02-25 | 30,950.00 | 30,950.00 | 29,550.00 | 30,200.00 | 30,200.00 | 114,966 |
| 2026-02-24 | 30,500.00 | 31,550.00 | 30,300.00 | 30,950.00 | 30,950.00 | 76,709 |
| 2026-02-23 | 31,000.00 | 31,100.00 | 30,050.00 | 30,650.00 | 30,650.00 | 104,212 |
| 2026-02-20 | 31,400.00 | 31,550.00 | 30,600.00 | 31,300.00 | 31,300.00 | 105,668 |
| 2026-02-19 | 31,250.00 | 31,850.00 | 30,900.00 | 31,450.00 | 31,450.00 | 118,616 |
| 2026-02-13 | 29,850.00 | 31,150.00 | 29,400.00 | 30,800.00 | 30,800.00 | 101,791 |
| 2026-02-12 | 30,550.00 | 31,250.00 | 29,800.00 | 30,150.00 | 30,150.00 | 107,848 |
| 2026-02-11 | 31,200.00 | 31,200.00 | 30,500.00 | 30,550.00 | 30,550.00 | 72,242 |
| 2026-02-10 | 30,550.00 | 31,850.00 | 30,500.00 | 31,200.00 | 31,200.00 | 173,162 |
| 2026-02-09 | 30,400.00 | 31,250.00 | 30,150.00 | 30,550.00 | 30,550.00 | 127,701 |
| 2026-02-06 | 29,400.00 | 30,000.00 | 28,000.00 | 29,950.00 | 29,950.00 | 144,732 |
| 2026-02-05 | 30,350.00 | 30,550.00 | 29,500.00 | 30,350.00 | 30,350.00 | 123,798 |
| 2026-02-04 | 30,200.00 | 31,450.00 | 29,950.00 | 31,050.00 | 31,050.00 | 159,365 |
| 2026-02-03 | 31,400.00 | 31,450.00 | 29,900.00 | 30,750.00 | 30,750.00 | 166,501 |
| 2026-02-02 | 29,300.00 | 31,850.00 | 28,000.00 | 30,800.00 | 30,800.00 | 422,123 |
| 2026-01-30 | 29,600.00 | 31,250.00 | 28,950.00 | 30,300.00 | 30,300.00 | 315,353 |
| 2026-01-29 | 28,850.00 | 30,300.00 | 28,500.00 | 29,600.00 | 29,600.00 | 369,564 |
| 2026-01-28 | 28,650.00 | 28,700.00 | 27,650.00 | 27,900.00 | 27,900.00 | 205,321 |
| 2026-01-27 | 28,600.00 | 28,950.00 | 27,900.00 | 28,550.00 | 28,550.00 | 148,225 |
| 2026-01-26 | 28,100.00 | 29,900.00 | 27,950.00 | 29,350.00 | 29,350.00 | 319,597 |
| 2026-01-23 | 26,700.00 | 27,600.00 | 26,300.00 | 27,550.00 | 27,550.00 | 166,655 |
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.