Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 27,450.00 | 27,600.00 | 26,750.00 | 27,000.00 | 27,000.00 | 122,716 |
| 2026-01-21 | 26,950.00 | 27,400.00 | 26,450.00 | 26,950.00 | 26,950.00 | 144,518 |
| 2026-01-20 | 26,750.00 | 27,750.00 | 26,400.00 | 27,650.00 | 27,650.00 | 145,994 |
| 2026-01-19 | 27,000.00 | 27,350.00 | 26,300.00 | 27,200.00 | 27,200.00 | 162,615 |
| 2026-01-16 | 27,300.00 | 27,350.00 | 25,300.00 | 27,000.00 | 27,000.00 | 172,095 |
| 2026-01-15 | 27,000.00 | 27,200.00 | 26,000.00 | 26,700.00 | 26,700.00 | 274,844 |
| 2026-01-14 | 28,000.00 | 28,250.00 | 27,150.00 | 27,300.00 | 27,300.00 | 147,210 |
| 2026-01-13 | 28,550.00 | 28,650.00 | 27,450.00 | 27,700.00 | 27,700.00 | 202,318 |
| 2026-01-12 | 29,750.00 | 30,000.00 | 27,950.00 | 28,500.00 | 28,500.00 | 428,842 |
| 2026-01-09 | 32,350.00 | 32,400.00 | 29,950.00 | 30,150.00 | 30,150.00 | 363,539 |
| 2026-01-08 | 33,150.00 | 33,650.00 | 32,550.00 | 32,950.00 | 32,950.00 | 205,679 |
| 2026-01-07 | 34,050.00 | 34,100.00 | 32,100.00 | 33,250.00 | 33,250.00 | 412,559 |
| 2026-01-06 | 32,900.00 | 33,900.00 | 31,000.00 | 32,550.00 | 32,550.00 | 600,598 |
| 2026-01-05 | 29,700.00 | 32,650.00 | 29,600.00 | 32,600.00 | 32,600.00 | 1,059,055 |
| 2026-01-02 | 29,200.00 | 29,350.00 | 28,050.00 | 28,600.00 | 28,600.00 | 245,969 |
| 2025-12-30 | 28,300.00 | 29,050.00 | 27,850.00 | 28,700.00 | 28,700.00 | 232,848 |
| 2025-12-29 | 28,100.00 | 28,750.00 | 26,650.00 | 28,700.00 | 28,700.00 | 223,736 |
| 2025-12-26 | 28,500.00 | 29,150.00 | 28,000.00 | 28,450.00 | 28,386.36 | 224,970 |
| 2025-12-24 | 27,700.00 | 29,100.00 | 27,450.00 | 28,250.00 | 28,186.81 | 273,758 |
| 2025-12-23 | 27,650.00 | 28,100.00 | 27,050.00 | 27,550.00 | 27,488.38 | 200,366 |
| 2025-12-22 | 27,850.00 | 28,100.00 | 27,150.00 | 27,400.00 | 27,338.71 | 202,768 |
| 2025-12-19 | 28,850.00 | 28,900.00 | 27,400.00 | 27,800.00 | 27,737.82 | 199,291 |
| 2025-12-18 | 27,400.00 | 29,000.00 | 27,300.00 | 28,650.00 | 28,585.92 | 183,888 |
| 2025-12-17 | 28,950.00 | 28,950.00 | 27,550.00 | 28,000.00 | 27,937.37 | 194,817 |
| 2025-12-16 | 29,950.00 | 30,100.00 | 28,100.00 | 28,550.00 | 28,486.14 | 319,494 |
| 2025-12-15 | 29,600.00 | 29,650.00 | 28,850.00 | 29,450.00 | 29,384.13 | 333,125 |
| 2025-12-12 | 27,350.00 | 29,375.00 | 27,050.00 | 29,000.00 | 28,935.13 | 452,296 |
| 2025-12-11 | 28,950.00 | 28,950.00 | 26,750.00 | 27,200.00 | 27,139.16 | 476,036 |
| 2025-12-10 | 27,800.00 | 29,500.00 | 27,450.00 | 29,150.00 | 29,084.80 | 420,456 |
| 2025-12-09 | 29,200.00 | 30,250.00 | 26,550.00 | 27,800.00 | 27,737.82 | 779,853 |
| 2025-12-08 | 29,700.00 | 30,500.00 | 25,100.00 | 29,800.00 | 29,733.34 | 1,767,376 |
| 2025-12-05 | 33,000.00 | 33,100.00 | 31,500.00 | 32,900.00 | 32,826.41 | 261,373 |
| 2025-12-04 | 30,300.00 | 31,750.00 | 29,750.00 | 31,700.00 | 31,629.09 | 325,610 |
| 2025-12-03 | 31,600.00 | 32,150.00 | 30,550.00 | 30,950.00 | 30,880.77 | 353,642 |
| 2025-12-02 | 30,300.00 | 31,700.00 | 29,150.00 | 31,500.00 | 31,429.54 | 401,007 |
| 2025-12-01 | 30,650.00 | 31,500.00 | 29,100.00 | 30,900.00 | 30,830.88 | 339,014 |
| 2025-11-28 | 28,450.00 | 31,400.00 | 27,800.00 | 30,000.00 | 29,932.90 | 765,059 |
| 2025-11-27 | 24,700.00 | 28,200.00 | 24,700.00 | 28,150.00 | 28,087.03 | 505,430 |
| 2025-11-26 | 24,950.00 | 25,150.00 | 24,250.00 | 24,950.00 | 24,894.19 | 264,118 |
| 2025-11-25 | 22,150.00 | 23,900.00 | 22,150.00 | 23,850.00 | 23,796.65 | 469,912 |
| 2025-11-24 | 21,300.00 | 22,100.00 | 21,250.00 | 21,800.00 | 21,751.24 | 220,165 |
| 2025-11-21 | 20,200.00 | 20,950.00 | 19,820.00 | 20,900.00 | 20,853.25 | 83,516 |
| 2025-11-20 | 20,850.00 | 21,100.00 | 20,050.00 | 20,900.00 | 20,853.25 | 106,116 |
| 2025-11-19 | 20,950.00 | 21,400.00 | 19,820.00 | 20,300.00 | 20,254.59 | 145,065 |
| 2025-11-18 | 20,950.00 | 22,300.00 | 20,500.00 | 21,350.00 | 21,302.24 | 282,724 |
| 2025-11-17 | 19,740.00 | 21,700.00 | 19,600.00 | 21,100.00 | 21,052.80 | 241,926 |
| 2025-11-14 | 19,550.00 | 20,150.00 | 19,270.00 | 19,740.00 | 19,695.85 | 98,231 |
| 2025-11-13 | 20,300.00 | 20,350.00 | 19,770.00 | 20,050.00 | 20,005.15 | 122,592 |
| 2025-11-12 | 19,420.00 | 20,750.00 | 18,980.00 | 20,450.00 | 20,404.26 | 171,103 |
| 2025-11-11 | 19,280.00 | 19,740.00 | 18,860.00 | 19,300.00 | 19,256.83 | 172,793 |
| 2025-11-10 | 20,800.00 | 20,900.00 | 18,910.00 | 19,290.00 | 19,246.85 | 266,306 |
| 2025-11-07 | 20,300.00 | 20,950.00 | 19,710.00 | 20,650.00 | 20,603.81 | 257,347 |
| 2025-11-06 | 20,700.00 | 21,600.00 | 20,200.00 | 20,650.00 | 20,603.81 | 341,469 |
| 2025-11-05 | 18,800.00 | 21,450.00 | 18,440.00 | 20,900.00 | 20,853.25 | 907,321 |
| 2025-11-04 | 17,080.00 | 19,500.00 | 16,840.00 | 18,220.00 | 18,179.25 | 614,542 |
| 2025-11-03 | 16,920.00 | 17,090.00 | 16,600.00 | 17,070.00 | 17,031.82 | 75,524 |
| 2025-10-31 | 16,570.00 | 16,810.00 | 16,400.00 | 16,800.00 | 16,762.42 | 40,726 |
| 2025-10-30 | 16,860.00 | 17,050.00 | 16,480.00 | 16,570.00 | 16,532.94 | 50,717 |
| 2025-10-29 | 16,790.00 | 17,140.00 | 16,650.00 | 16,850.00 | 16,812.31 | 111,759 |
| 2025-10-28 | 16,830.00 | 17,300.00 | 16,770.00 | 16,840.00 | 16,802.33 | 56,337 |
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.