Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 18,320.00 | 21,550.00 | 18,320.00 | 20,400.00 | 20,354.37 | 1,911,426 |
| 2025-01-23 | 19,000.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,358.84 | 137,539 |
| 2025-01-22 | 19,110.00 | 19,150.00 | 18,720.00 | 18,810.00 | 18,767.93 | 147,633 |
| 2025-01-21 | 18,610.00 | 19,130.00 | 18,570.00 | 19,060.00 | 19,017.37 | 160,536 |
| 2025-01-20 | 18,550.00 | 18,810.00 | 18,130.00 | 18,610.00 | 18,568.37 | 228,437 |
| 2025-01-17 | 18,860.00 | 18,950.00 | 18,490.00 | 18,790.00 | 18,747.97 | 119,604 |
| 2025-01-16 | 19,000.00 | 19,270.00 | 18,760.00 | 18,900.00 | 18,857.72 | 186,180 |
| 2025-01-15 | 18,600.00 | 19,010.00 | 18,400.00 | 18,850.00 | 18,807.84 | 156,791 |
| 2025-01-14 | 18,660.00 | 18,730.00 | 18,250.00 | 18,670.00 | 18,628.24 | 160,911 |
| 2025-01-13 | 18,930.00 | 19,000.00 | 18,450.00 | 18,620.00 | 18,578.35 | 162,157 |
| 2025-01-10 | 19,600.00 | 19,680.00 | 18,790.00 | 18,990.00 | 18,947.52 | 252,565 |
| 2025-01-09 | 19,140.00 | 19,700.00 | 18,840.00 | 19,590.00 | 19,546.18 | 223,351 |
| 2025-01-08 | 18,990.00 | 19,280.00 | 18,760.00 | 18,990.00 | 18,947.52 | 223,817 |
| 2025-01-07 | 19,590.00 | 19,620.00 | 19,090.00 | 19,230.00 | 19,186.99 | 226,108 |
| 2025-01-06 | 19,450.00 | 19,970.00 | 19,410.00 | 19,590.00 | 19,546.18 | 236,937 |
| 2025-01-03 | 18,500.00 | 19,630.00 | 18,350.00 | 19,150.00 | 19,107.17 | 304,878 |
| 2025-01-02 | 17,990.00 | 18,680.00 | 17,500.00 | 18,530.00 | 18,488.55 | 289,387 |
| 2024-12-30 | 18,480.00 | 18,480.00 | 17,950.00 | 17,990.00 | 17,949.76 | 259,094 |
| 2024-12-27 | 20,150.00 | 20,150.00 | 18,130.00 | 18,480.00 | 18,438.66 | 501,842 |
| 2024-12-26 | 21,800.00 | 22,100.00 | 21,550.00 | 21,800.00 | 19,704.01 | 493,934 |
| 2024-12-24 | 21,100.00 | 22,000.00 | 21,100.00 | 21,300.00 | 19,252.08 | 404,980 |
| 2024-12-23 | 20,300.00 | 21,450.00 | 20,300.00 | 21,000.00 | 18,980.93 | 314,599 |
| 2024-12-20 | 20,600.00 | 20,900.00 | 20,300.00 | 20,300.00 | 18,348.23 | 307,640 |
| 2024-12-19 | 20,450.00 | 20,750.00 | 20,150.00 | 20,450.00 | 18,483.81 | 267,913 |
| 2024-12-18 | 21,050.00 | 21,200.00 | 20,500.00 | 20,850.00 | 18,845.35 | 369,675 |
| 2024-12-17 | 20,650.00 | 21,300.00 | 20,550.00 | 21,050.00 | 19,026.12 | 274,771 |
| 2024-12-16 | 19,580.00 | 21,650.00 | 19,580.00 | 20,700.00 | 18,709.77 | 838,407 |
| 2024-12-13 | 19,180.00 | 19,730.00 | 19,150.00 | 19,320.00 | 17,462.45 | 262,245 |
| 2024-12-12 | 18,980.00 | 19,210.00 | 18,710.00 | 19,180.00 | 17,335.91 | 281,747 |
| 2024-12-11 | 19,000.00 | 19,600.00 | 18,830.00 | 19,040.00 | 17,209.38 | 383,695 |
| 2024-12-10 | 17,300.00 | 19,000.00 | 17,150.00 | 18,840.00 | 17,028.60 | 574,662 |
| 2024-12-09 | 17,700.00 | 17,780.00 | 17,120.00 | 17,160.00 | 15,510.13 | 455,588 |
| 2024-12-06 | 17,600.00 | 18,110.00 | 16,840.00 | 17,850.00 | 16,133.79 | 422,576 |
| 2024-12-05 | 17,780.00 | 18,170.00 | 17,650.00 | 17,720.00 | 16,016.29 | 291,698 |
| 2024-12-04 | 16,300.00 | 17,930.00 | 16,300.00 | 17,780.00 | 16,070.52 | 591,211 |
| 2024-12-03 | 16,210.00 | 16,840.00 | 16,140.00 | 16,710.00 | 15,103.40 | 320,265 |
| 2024-12-02 | 17,100.00 | 17,190.00 | 16,200.00 | 16,210.00 | 14,651.47 | 490,102 |
| 2024-11-29 | 17,450.00 | 17,560.00 | 16,840.00 | 17,090.00 | 15,446.86 | 456,402 |
| 2024-11-28 | 18,410.00 | 18,610.00 | 17,500.00 | 17,630.00 | 15,934.94 | 579,116 |
| 2024-11-27 | 18,030.00 | 19,410.00 | 17,980.00 | 18,640.00 | 16,847.83 | 733,582 |
| 2024-11-26 | 18,290.00 | 18,410.00 | 17,850.00 | 17,980.00 | 16,251.29 | 205,371 |
| 2024-11-25 | 18,260.00 | 18,340.00 | 17,910.00 | 18,230.00 | 16,477.25 | 258,029 |
| 2024-11-22 | 18,840.00 | 18,930.00 | 18,140.00 | 18,350.00 | 16,585.72 | 224,867 |
| 2024-11-21 | 18,920.00 | 19,100.00 | 18,490.00 | 18,850.00 | 17,037.64 | 187,935 |
| 2024-11-20 | 19,840.00 | 19,840.00 | 18,900.00 | 19,050.00 | 17,218.41 | 197,471 |
| 2024-11-19 | 18,590.00 | 19,810.00 | 18,570.00 | 19,700.00 | 17,805.92 | 351,690 |
| 2024-11-18 | 18,390.00 | 18,590.00 | 18,110.00 | 18,590.00 | 16,802.64 | 190,307 |
| 2024-11-15 | 17,470.00 | 18,580.00 | 17,290.00 | 18,390.00 | 16,621.87 | 330,811 |
| 2024-11-14 | 17,700.00 | 18,360.00 | 17,190.00 | 17,600.00 | 15,907.83 | 413,405 |
| 2024-11-13 | 18,640.00 | 18,870.00 | 17,190.00 | 17,470.00 | 15,790.32 | 644,318 |
| 2024-11-12 | 20,300.00 | 20,750.00 | 18,350.00 | 18,590.00 | 16,802.64 | 694,551 |
| 2024-11-11 | 20,050.00 | 20,650.00 | 19,580.00 | 20,400.00 | 18,438.62 | 399,607 |
| 2024-11-08 | 19,970.00 | 20,850.00 | 19,840.00 | 20,050.00 | 18,122.27 | 413,932 |
| 2024-11-07 | 20,650.00 | 20,650.00 | 19,510.00 | 20,100.00 | 18,167.46 | 486,141 |
| 2024-11-06 | 21,050.00 | 21,150.00 | 20,350.00 | 20,550.00 | 18,574.19 | 357,355 |
| 2024-11-05 | 21,000.00 | 21,100.00 | 20,350.00 | 20,850.00 | 18,845.35 | 341,465 |
| 2024-11-04 | 21,100.00 | 21,450.00 | 20,400.00 | 21,100.00 | 19,071.31 | 436,246 |
| 2024-11-01 | 21,700.00 | 22,100.00 | 20,850.00 | 21,250.00 | 19,206.89 | 558,111 |
| 2024-10-31 | 22,050.00 | 22,600.00 | 21,500.00 | 21,750.00 | 19,658.82 | 760,072 |
| 2024-10-30 | 20,300.00 | 22,800.00 | 20,300.00 | 22,350.00 | 20,201.13 | 2,815,373 |
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.