Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 18,170.00 | 18,240.00 | 18,000.00 | 18,110.00 | 18,069.49 | 28,472 |
| 2025-07-24 | 18,550.00 | 18,680.00 | 18,140.00 | 18,140.00 | 18,099.42 | 80,840 |
| 2025-07-23 | 18,610.00 | 18,710.00 | 18,130.00 | 18,470.00 | 18,428.69 | 102,490 |
| 2025-07-22 | 18,430.00 | 19,000.00 | 18,370.00 | 18,600.00 | 18,558.40 | 118,089 |
| 2025-07-21 | 19,090.00 | 19,200.00 | 18,100.00 | 18,190.00 | 18,149.31 | 153,567 |
| 2025-07-18 | 18,450.00 | 18,560.00 | 18,020.00 | 18,420.00 | 18,378.80 | 93,803 |
| 2025-07-17 | 18,000.00 | 18,880.00 | 17,500.00 | 18,400.00 | 18,358.84 | 199,327 |
| 2025-07-16 | 17,580.00 | 17,980.00 | 17,340.00 | 17,700.00 | 17,660.41 | 72,153 |
| 2025-07-15 | 17,630.00 | 17,740.00 | 17,350.00 | 17,530.00 | 17,490.79 | 75,681 |
| 2025-07-14 | 18,000.00 | 18,000.00 | 17,300.00 | 17,520.00 | 17,480.81 | 108,754 |
| 2025-07-11 | 18,000.00 | 18,320.00 | 17,840.00 | 17,960.00 | 17,919.83 | 106,429 |
| 2025-07-10 | 18,060.00 | 18,140.00 | 17,850.00 | 17,920.00 | 17,879.92 | 86,774 |
| 2025-07-09 | 18,220.00 | 18,270.00 | 17,830.00 | 18,050.00 | 18,009.63 | 67,649 |
| 2025-07-08 | 18,070.00 | 18,330.00 | 18,000.00 | 18,190.00 | 18,149.31 | 52,127 |
| 2025-07-07 | 18,390.00 | 18,580.00 | 18,090.00 | 18,090.00 | 18,049.54 | 48,935 |
| 2025-07-04 | 18,490.00 | 18,590.00 | 18,280.00 | 18,320.00 | 18,279.02 | 42,008 |
| 2025-07-03 | 18,410.00 | 18,560.00 | 18,340.00 | 18,490.00 | 18,448.64 | 42,900 |
| 2025-07-02 | 18,070.00 | 18,410.00 | 17,870.00 | 18,380.00 | 18,338.89 | 61,421 |
| 2025-07-01 | 17,610.00 | 18,080.00 | 17,610.00 | 18,050.00 | 18,009.63 | 64,408 |
| 2025-06-30 | 18,030.00 | 18,080.00 | 17,680.00 | 17,710.00 | 17,670.39 | 95,613 |
| 2025-06-27 | 18,340.00 | 18,340.00 | 17,900.00 | 17,950.00 | 17,909.85 | 98,979 |
| 2025-06-26 | 18,600.00 | 18,780.00 | 18,080.00 | 18,300.00 | 18,259.07 | 124,137 |
| 2025-06-25 | 18,520.00 | 18,910.00 | 18,440.00 | 18,460.00 | 18,418.71 | 109,341 |
| 2025-06-24 | 18,400.00 | 19,050.00 | 18,400.00 | 18,500.00 | 18,458.62 | 105,718 |
| 2025-06-23 | 18,590.00 | 18,590.00 | 18,250.00 | 18,370.00 | 18,328.91 | 92,950 |
| 2025-06-20 | 18,720.00 | 18,790.00 | 18,340.00 | 18,760.00 | 18,718.04 | 111,316 |
| 2025-06-19 | 18,750.00 | 19,150.00 | 18,400.00 | 18,780.00 | 18,737.99 | 80,695 |
| 2025-06-18 | 18,310.00 | 18,790.00 | 18,310.00 | 18,540.00 | 18,498.53 | 60,754 |
| 2025-06-17 | 18,550.00 | 18,970.00 | 18,300.00 | 18,460.00 | 18,418.71 | 94,408 |
| 2025-06-16 | 18,650.00 | 18,650.00 | 18,240.00 | 18,520.00 | 18,478.57 | 83,669 |
| 2025-06-13 | 18,970.00 | 18,970.00 | 18,560.00 | 18,730.00 | 18,688.11 | 88,329 |
| 2025-06-12 | 19,110.00 | 19,140.00 | 18,660.00 | 18,830.00 | 18,787.88 | 158,581 |
| 2025-06-11 | 19,190.00 | 19,340.00 | 19,080.00 | 19,090.00 | 19,047.30 | 72,834 |
| 2025-06-10 | 19,420.00 | 19,420.00 | 19,060.00 | 19,200.00 | 19,157.05 | 62,933 |
| 2025-06-09 | 19,450.00 | 19,530.00 | 18,950.00 | 19,430.00 | 19,386.54 | 98,244 |
| 2025-06-05 | 19,510.00 | 19,820.00 | 19,330.00 | 19,470.00 | 19,426.45 | 71,758 |
| 2025-06-04 | 19,170.00 | 19,560.00 | 19,170.00 | 19,490.00 | 19,446.41 | 62,634 |
| 2025-06-02 | 19,020.00 | 19,170.00 | 18,780.00 | 19,090.00 | 19,047.30 | 79,471 |
| 2025-05-30 | 19,350.00 | 19,410.00 | 19,080.00 | 19,110.00 | 19,067.26 | 68,427 |
| 2025-05-29 | 19,340.00 | 19,600.00 | 19,100.00 | 19,440.00 | 19,396.52 | 34,183 |
| 2025-05-28 | 19,440.00 | 19,450.00 | 19,200.00 | 19,230.00 | 19,186.99 | 49,440 |
| 2025-05-27 | 19,310.00 | 19,640.00 | 18,860.00 | 19,280.00 | 19,236.87 | 76,703 |
| 2025-05-26 | 19,160.00 | 19,500.00 | 18,990.00 | 19,190.00 | 19,147.08 | 67,044 |
| 2025-05-23 | 19,510.00 | 19,850.00 | 19,070.00 | 19,260.00 | 19,216.92 | 120,826 |
| 2025-05-22 | 19,610.00 | 19,730.00 | 19,350.00 | 19,480.00 | 19,436.43 | 83,798 |
| 2025-05-21 | 19,350.00 | 19,740.00 | 19,240.00 | 19,570.00 | 19,526.23 | 94,199 |
| 2025-05-20 | 19,470.00 | 19,640.00 | 19,110.00 | 19,350.00 | 19,306.72 | 119,042 |
| 2025-05-19 | 19,640.00 | 19,640.00 | 19,270.00 | 19,390.00 | 19,346.63 | 83,532 |
| 2025-05-16 | 19,960.00 | 19,960.00 | 19,100.00 | 19,710.00 | 19,665.91 | 209,876 |
| 2025-05-15 | 20,350.00 | 20,350.00 | 19,790.00 | 19,990.00 | 19,945.29 | 147,877 |
| 2025-05-14 | 20,150.00 | 20,600.00 | 19,800.00 | 20,450.00 | 20,404.26 | 166,098 |
| 2025-05-13 | 21,850.00 | 22,000.00 | 19,970.00 | 20,050.00 | 20,005.15 | 345,290 |
| 2025-05-12 | 21,850.00 | 21,850.00 | 21,450.00 | 21,650.00 | 21,601.57 | 108,874 |
| 2025-05-09 | 21,950.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,601.57 | 121,782 |
| 2025-05-08 | 21,250.00 | 22,000.00 | 21,200.00 | 21,800.00 | 21,751.24 | 164,031 |
| 2025-05-07 | 21,000.00 | 21,150.00 | 20,900.00 | 21,150.00 | 21,102.69 | 68,974 |
| 2025-05-02 | 21,100.00 | 21,400.00 | 20,950.00 | 21,050.00 | 21,002.92 | 63,668 |
| 2025-04-30 | 21,400.00 | 21,550.00 | 20,850.00 | 21,050.00 | 21,002.92 | 110,331 |
| 2025-04-29 | 21,050.00 | 21,450.00 | 21,050.00 | 21,250.00 | 21,202.47 | 100,002 |
| 2025-04-28 | 21,200.00 | 21,500.00 | 21,000.00 | 21,200.00 | 21,152.58 | 126,885 |
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.