Dongwoon Anatech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	20,950.00	21,000.00	20,700.00	20,900.00	20,853.25	126,240
2025-04-24	20,600.00	21,050.00	20,500.00	20,700.00	20,653.70	134,113
2025-04-23	20,300.00	20,550.00	20,150.00	20,550.00	20,504.03	106,960
2025-04-22	19,960.00	20,250.00	19,840.00	20,050.00	20,005.15	103,735
2025-04-21	20,050.00	20,350.00	19,940.00	20,100.00	20,055.04	57,177
2025-04-18	20,000.00	20,300.00	19,790.00	20,050.00	20,005.15	147,491
2025-04-17	19,900.00	20,300.00	19,880.00	20,250.00	20,204.71	58,832
2025-04-16	19,970.00	20,350.00	19,790.00	19,810.00	19,765.69	90,474
2025-04-15	20,500.00	20,700.00	20,050.00	20,100.00	20,055.04	91,063
2025-04-14	20,900.00	20,950.00	20,300.00	20,500.00	20,454.15	54,217
2025-04-11	19,850.00	20,550.00	19,510.00	20,500.00	20,454.15	116,558
2025-04-10	20,100.00	20,200.00	19,690.00	19,990.00	19,945.29	62,331
2025-04-09	19,010.00	19,340.00	18,650.00	18,960.00	18,917.59	125,920
2025-04-08	20,000.00	20,000.00	19,000.00	19,250.00	19,206.94	174,049
2025-04-07	19,910.00	20,250.00	19,350.00	19,520.00	19,476.34	133,415
2025-04-04	20,000.00	20,750.00	19,900.00	20,450.00	20,404.26	122,948
2025-04-03	20,100.00	20,500.00	19,930.00	20,250.00	20,204.71	57,014
2025-04-02	20,950.00	21,000.00	20,350.00	20,500.00	20,454.15	91,420
2025-04-01	20,750.00	21,250.00	20,750.00	20,950.00	20,903.14	114,079
2025-03-31	20,400.00	20,900.00	20,050.00	20,550.00	20,504.03	121,093
2025-03-28	21,100.00	21,200.00	20,600.00	21,000.00	20,953.03	151,970
2025-03-27	21,800.00	21,950.00	20,850.00	21,100.00	21,052.80	223,231
2025-03-26	21,650.00	22,150.00	21,550.00	22,000.00	21,950.79	141,601
2025-03-25	22,300.00	22,750.00	21,250.00	21,550.00	21,501.80	284,012
2025-03-24	22,300.00	22,450.00	21,850.00	22,100.00	22,050.57	94,834
2025-03-21	22,100.00	22,600.00	21,650.00	22,300.00	22,250.12	261,511
2025-03-20	23,950.00	23,950.00	22,050.00	22,200.00	22,150.34	531,235
2025-03-19	23,350.00	23,900.00	22,800.00	23,100.00	23,048.33	472,611
2025-03-18	22,700.00	23,800.00	22,600.00	23,450.00	23,397.55	386,417
2025-03-17	22,600.00	23,150.00	22,550.00	22,800.00	22,749.00	296,474
2025-03-14	22,150.00	22,700.00	21,850.00	22,350.00	22,300.01	322,718
2025-03-13	21,400.00	23,150.00	21,350.00	22,150.00	22,100.46	769,054
2025-03-12	22,000.00	22,500.00	21,100.00	21,400.00	21,352.13	376,165
2025-03-11	20,000.00	22,000.00	19,930.00	21,800.00	21,751.24	376,282
2025-03-10	20,400.00	20,900.00	20,250.00	20,750.00	20,703.59	109,083
2025-03-07	20,850.00	20,850.00	20,400.00	20,600.00	20,553.92	124,625
2025-03-06	20,600.00	21,100.00	20,000.00	20,950.00	20,903.14	189,939
2025-03-05	19,500.00	20,700.00	19,380.00	20,650.00	20,603.81	265,981
2025-03-04	19,870.00	19,870.00	19,000.00	19,410.00	19,366.58	117,021
2025-02-28	19,950.00	20,250.00	19,620.00	19,880.00	19,835.53	235,343
2025-02-27	21,500.00	22,000.00	19,880.00	20,450.00	20,404.26	559,511
2025-02-26	21,650.00	21,700.00	20,850.00	21,700.00	21,651.46	249,659
2025-02-25	21,400.00	21,650.00	21,100.00	21,450.00	21,402.02	155,304
2025-02-24	20,250.00	21,800.00	20,200.00	21,400.00	21,352.13	268,541
2025-02-21	20,700.00	21,250.00	20,400.00	20,650.00	20,603.81	160,353
2025-02-20	20,900.00	21,400.00	20,350.00	20,650.00	20,603.81	211,983
2025-02-19	21,150.00	21,450.00	20,950.00	21,050.00	21,002.92	208,884
2025-02-18	22,050.00	22,100.00	20,850.00	21,000.00	20,953.03	365,819
2025-02-17	21,300.00	22,600.00	21,150.00	22,000.00	21,950.79	632,355
2025-02-14	20,600.00	22,200.00	20,350.00	20,950.00	20,903.14	1,171,855
2025-02-13	19,470.00	20,550.00	19,390.00	20,100.00	20,055.04	213,797
2025-02-12	19,860.00	19,870.00	19,270.00	19,470.00	19,426.45	220,199
2025-02-11	20,200.00	20,800.00	19,960.00	19,960.00	19,915.35	238,942
2025-02-10	19,700.00	20,500.00	19,410.00	20,250.00	20,204.71	376,125
2025-02-07	19,540.00	19,900.00	19,280.00	19,820.00	19,775.67	205,745
2025-02-06	19,800.00	19,920.00	19,380.00	19,430.00	19,386.54	225,380
2025-02-05	19,330.00	19,820.00	19,330.00	19,660.00	19,616.02	178,875
2025-02-04	19,660.00	19,930.00	19,310.00	19,420.00	19,376.56	288,149
2025-02-03	19,660.00	19,890.00	19,180.00	19,500.00	19,456.38	376,436
2025-01-31	20,650.00	21,400.00	19,770.00	19,950.00	19,905.38	1,148,567

← NewerPage 7 of 21 · 1,227 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.