Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 16,400.00 | 16,850.00 | 16,300.00 | 16,840.00 | 16,802.33 | 108,411 |
| 2025-10-24 | 16,530.00 | 16,600.00 | 16,290.00 | 16,300.00 | 16,263.54 | 63,972 |
| 2025-10-23 | 16,640.00 | 16,860.00 | 16,300.00 | 16,390.00 | 16,353.34 | 85,067 |
| 2025-10-22 | 16,990.00 | 16,990.00 | 16,650.00 | 16,810.00 | 16,772.40 | 36,986 |
| 2025-10-21 | 17,350.00 | 17,450.00 | 16,920.00 | 16,960.00 | 16,922.06 | 73,330 |
| 2025-10-20 | 16,290.00 | 17,420.00 | 16,290.00 | 17,290.00 | 17,251.33 | 138,582 |
| 2025-10-17 | 16,790.00 | 16,790.00 | 16,280.00 | 16,280.00 | 16,243.59 | 99,372 |
| 2025-10-16 | 17,220.00 | 17,280.00 | 16,610.00 | 16,730.00 | 16,692.58 | 180,568 |
| 2025-10-15 | 17,330.00 | 17,470.00 | 17,120.00 | 17,190.00 | 17,151.55 | 115,649 |
| 2025-10-14 | 17,780.00 | 18,060.00 | 17,240.00 | 17,240.00 | 17,201.44 | 130,177 |
| 2025-10-13 | 17,590.00 | 17,810.00 | 17,390.00 | 17,750.00 | 17,710.30 | 104,493 |
| 2025-10-10 | 17,830.00 | 17,900.00 | 17,530.00 | 17,790.00 | 17,750.21 | 65,521 |
| 2025-10-02 | 17,360.00 | 17,860.00 | 17,360.00 | 17,700.00 | 17,660.41 | 68,958 |
| 2025-10-01 | 17,570.00 | 17,660.00 | 17,220.00 | 17,300.00 | 17,261.30 | 90,587 |
| 2025-09-30 | 17,750.00 | 17,790.00 | 17,450.00 | 17,500.00 | 17,460.86 | 65,636 |
| 2025-09-29 | 17,750.00 | 17,810.00 | 17,490.00 | 17,720.00 | 17,680.36 | 93,934 |
| 2025-09-26 | 18,000.00 | 18,050.00 | 17,670.00 | 17,690.00 | 17,650.43 | 110,616 |
| 2025-09-25 | 18,060.00 | 18,270.00 | 17,960.00 | 18,100.00 | 18,059.51 | 79,090 |
| 2025-09-24 | 17,990.00 | 18,100.00 | 17,750.00 | 18,100.00 | 18,059.51 | 74,202 |
| 2025-09-23 | 18,000.00 | 18,040.00 | 17,710.00 | 17,920.00 | 17,879.92 | 112,336 |
| 2025-09-22 | 18,100.00 | 18,300.00 | 17,970.00 | 18,000.00 | 17,959.74 | 100,205 |
| 2025-09-19 | 18,390.00 | 18,390.00 | 18,050.00 | 18,080.00 | 18,039.56 | 65,124 |
| 2025-09-18 | 18,180.00 | 18,360.00 | 18,100.00 | 18,260.00 | 18,219.16 | 64,035 |
| 2025-09-17 | 17,890.00 | 18,310.00 | 17,600.00 | 18,200.00 | 18,159.29 | 117,286 |
| 2025-09-16 | 17,800.00 | 18,090.00 | 17,800.00 | 17,940.00 | 17,899.87 | 53,799 |
| 2025-09-15 | 18,150.00 | 18,250.00 | 17,840.00 | 17,900.00 | 17,859.96 | 83,959 |
| 2025-09-12 | 18,190.00 | 18,380.00 | 17,970.00 | 18,130.00 | 18,089.45 | 78,929 |
| 2025-09-11 | 18,290.00 | 18,360.00 | 17,840.00 | 18,120.00 | 18,079.47 | 96,932 |
| 2025-09-10 | 18,260.00 | 18,600.00 | 18,180.00 | 18,330.00 | 18,289.00 | 57,652 |
| 2025-09-09 | 18,390.00 | 18,450.00 | 18,120.00 | 18,300.00 | 18,259.07 | 55,656 |
| 2025-09-08 | 18,370.00 | 18,580.00 | 18,280.00 | 18,380.00 | 18,338.89 | 60,422 |
| 2025-09-05 | 18,210.00 | 18,440.00 | 18,160.00 | 18,290.00 | 18,249.09 | 53,389 |
| 2025-09-04 | 18,090.00 | 18,290.00 | 17,970.00 | 18,160.00 | 18,119.38 | 41,375 |
| 2025-09-03 | 17,700.00 | 18,230.00 | 17,500.00 | 17,980.00 | 17,939.78 | 97,887 |
| 2025-09-02 | 17,560.00 | 17,750.00 | 17,410.00 | 17,700.00 | 17,660.41 | 40,641 |
| 2025-09-01 | 17,900.00 | 17,900.00 | 17,370.00 | 17,530.00 | 17,490.79 | 68,479 |
| 2025-08-29 | 17,900.00 | 18,110.00 | 17,830.00 | 17,910.00 | 17,869.94 | 44,976 |
| 2025-08-28 | 17,970.00 | 18,020.00 | 17,840.00 | 17,920.00 | 17,879.92 | 37,547 |
| 2025-08-27 | 18,040.00 | 18,210.00 | 17,920.00 | 18,000.00 | 17,959.74 | 36,065 |
| 2025-08-26 | 17,950.00 | 18,180.00 | 17,820.00 | 17,970.00 | 17,929.81 | 47,863 |
| 2025-08-25 | 17,550.00 | 17,960.00 | 17,520.00 | 17,910.00 | 17,869.94 | 46,163 |
| 2025-08-22 | 17,440.00 | 17,760.00 | 17,440.00 | 17,530.00 | 17,490.79 | 25,033 |
| 2025-08-21 | 17,620.00 | 17,660.00 | 17,420.00 | 17,500.00 | 17,460.86 | 47,215 |
| 2025-08-20 | 18,000.00 | 18,000.00 | 17,000.00 | 17,620.00 | 17,580.59 | 73,658 |
| 2025-08-19 | 18,370.00 | 18,500.00 | 18,050.00 | 18,080.00 | 18,039.56 | 50,144 |
| 2025-08-18 | 18,410.00 | 18,500.00 | 18,060.00 | 18,450.00 | 18,408.73 | 37,443 |
| 2025-08-14 | 18,690.00 | 18,900.00 | 18,200.00 | 18,410.00 | 18,368.82 | 69,080 |
| 2025-08-13 | 18,600.00 | 19,280.00 | 18,600.00 | 18,700.00 | 18,658.17 | 138,785 |
| 2025-08-12 | 17,570.00 | 18,890.00 | 17,570.00 | 18,620.00 | 18,578.35 | 174,559 |
| 2025-08-11 | 18,250.00 | 18,250.00 | 17,560.00 | 17,620.00 | 17,580.59 | 41,353 |
| 2025-08-08 | 17,670.00 | 18,050.00 | 17,670.00 | 17,910.00 | 17,869.94 | 64,273 |
| 2025-08-07 | 17,790.00 | 17,870.00 | 17,600.00 | 17,760.00 | 17,720.27 | 26,288 |
| 2025-08-06 | 17,710.00 | 17,880.00 | 17,610.00 | 17,700.00 | 17,660.41 | 22,825 |
| 2025-08-05 | 17,400.00 | 18,070.00 | 17,400.00 | 17,920.00 | 17,879.92 | 49,633 |
| 2025-08-04 | 17,300.00 | 17,590.00 | 17,150.00 | 17,360.00 | 17,321.17 | 26,978 |
| 2025-08-01 | 17,730.00 | 17,730.00 | 17,100.00 | 17,300.00 | 17,261.30 | 84,689 |
| 2025-07-31 | 18,100.00 | 18,100.00 | 17,640.00 | 17,820.00 | 17,780.14 | 33,699 |
| 2025-07-30 | 17,680.00 | 18,050.00 | 17,600.00 | 17,930.00 | 17,889.89 | 40,546 |
| 2025-07-29 | 17,680.00 | 17,810.00 | 17,370.00 | 17,680.00 | 17,640.45 | 61,415 |
| 2025-07-28 | 18,110.00 | 18,150.00 | 17,490.00 | 17,590.00 | 17,550.66 | 92,156 |
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.