Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 18,300.00 | 21,000.00 | 18,280.00 | 20,350.00 | 18,393.42 | 1,823,132 |
| 2024-10-28 | 18,270.00 | 18,400.00 | 18,200.00 | 18,270.00 | 16,513.41 | 70,127 |
| 2024-10-25 | 18,400.00 | 18,450.00 | 18,190.00 | 18,270.00 | 16,513.41 | 70,343 |
| 2024-10-24 | 18,490.00 | 18,770.00 | 18,150.00 | 18,350.00 | 16,585.72 | 189,099 |
| 2024-10-23 | 18,880.00 | 19,150.00 | 18,500.00 | 18,580.00 | 16,793.60 | 130,809 |
| 2024-10-22 | 19,180.00 | 19,200.00 | 18,820.00 | 18,880.00 | 17,064.76 | 223,172 |
| 2024-10-21 | 18,600.00 | 19,280.00 | 18,390.00 | 19,180.00 | 17,335.91 | 288,901 |
| 2024-10-18 | 18,470.00 | 18,600.00 | 17,970.00 | 18,600.00 | 16,811.68 | 199,995 |
| 2024-10-17 | 18,350.00 | 18,590.00 | 18,280.00 | 18,480.00 | 16,703.22 | 117,469 |
| 2024-10-16 | 18,170.00 | 18,430.00 | 17,920.00 | 18,430.00 | 16,658.02 | 174,969 |
| 2024-10-15 | 18,390.00 | 18,500.00 | 18,190.00 | 18,390.00 | 16,621.87 | 93,578 |
| 2024-10-14 | 18,710.00 | 18,790.00 | 18,290.00 | 18,300.00 | 16,540.52 | 228,793 |
| 2024-10-11 | 18,830.00 | 18,950.00 | 18,660.00 | 18,780.00 | 16,974.37 | 125,155 |
| 2024-10-10 | 19,120.00 | 19,260.00 | 18,680.00 | 18,830.00 | 17,019.57 | 169,416 |
| 2024-10-08 | 19,110.00 | 19,320.00 | 18,890.00 | 19,170.00 | 17,326.88 | 192,995 |
| 2024-10-07 | 18,830.00 | 19,340.00 | 18,710.00 | 19,280.00 | 17,426.30 | 197,815 |
| 2024-10-04 | 18,630.00 | 18,920.00 | 18,600.00 | 18,760.00 | 16,956.30 | 164,670 |
| 2024-10-02 | 19,020.00 | 19,090.00 | 18,510.00 | 18,750.00 | 16,947.26 | 191,422 |
| 2024-09-30 | 19,380.00 | 19,430.00 | 18,980.00 | 19,310.00 | 17,453.42 | 262,119 |
| 2024-09-27 | 19,680.00 | 19,690.00 | 19,190.00 | 19,410.00 | 17,543.80 | 224,305 |
| 2024-09-26 | 19,550.00 | 19,930.00 | 19,410.00 | 19,560.00 | 17,679.38 | 316,693 |
| 2024-09-25 | 19,100.00 | 20,100.00 | 19,050.00 | 19,540.00 | 17,661.30 | 474,223 |
| 2024-09-24 | 18,950.00 | 19,170.00 | 18,900.00 | 19,030.00 | 17,200.34 | 167,014 |
| 2024-09-23 | 18,800.00 | 19,180.00 | 18,650.00 | 18,930.00 | 17,109.95 | 249,278 |
| 2024-09-20 | 18,720.00 | 19,020.00 | 18,520.00 | 18,790.00 | 16,983.41 | 180,548 |
| 2024-09-19 | 18,800.00 | 18,900.00 | 18,450.00 | 18,630.00 | 16,838.80 | 167,033 |
| 2024-09-13 | 18,740.00 | 19,080.00 | 18,490.00 | 18,800.00 | 16,992.45 | 156,807 |
| 2024-09-12 | 18,990.00 | 18,990.00 | 18,720.00 | 18,780.00 | 16,974.37 | 169,616 |
| 2024-09-11 | 18,790.00 | 19,220.00 | 18,600.00 | 18,790.00 | 16,983.41 | 274,806 |
| 2024-09-10 | 18,060.00 | 18,900.00 | 17,980.00 | 18,650.00 | 16,856.87 | 390,991 |
| 2024-09-09 | 17,530.00 | 18,200.00 | 17,170.00 | 18,030.00 | 16,296.48 | 228,260 |
| 2024-09-06 | 17,170.00 | 17,860.00 | 16,750.00 | 17,700.00 | 15,998.21 | 405,865 |
| 2024-09-05 | 16,680.00 | 17,350.00 | 16,680.00 | 17,250.00 | 15,591.48 | 285,267 |
| 2024-09-04 | 17,050.00 | 17,050.00 | 16,650.00 | 16,710.00 | 15,103.40 | 321,773 |
| 2024-09-03 | 17,730.00 | 17,840.00 | 17,550.00 | 17,580.00 | 15,889.75 | 175,773 |
| 2024-09-02 | 18,520.00 | 18,520.00 | 17,650.00 | 17,700.00 | 15,998.21 | 268,162 |
| 2024-08-30 | 18,410.00 | 18,540.00 | 18,290.00 | 18,520.00 | 16,739.37 | 120,055 |
| 2024-08-29 | 18,540.00 | 18,660.00 | 18,210.00 | 18,350.00 | 16,585.72 | 142,256 |
| 2024-08-28 | 17,970.00 | 18,820.00 | 17,870.00 | 18,700.00 | 16,902.06 | 311,706 |
| 2024-08-27 | 18,150.00 | 18,180.00 | 17,880.00 | 17,970.00 | 16,242.25 | 188,583 |
| 2024-08-26 | 18,140.00 | 18,450.00 | 17,760.00 | 18,280.00 | 16,522.45 | 242,736 |
| 2024-08-23 | 17,800.00 | 18,290.00 | 17,680.00 | 18,140.00 | 16,395.91 | 301,660 |
| 2024-08-22 | 18,750.00 | 18,780.00 | 18,100.00 | 18,190.00 | 16,441.10 | 357,227 |
| 2024-08-21 | 18,860.00 | 18,860.00 | 18,370.00 | 18,750.00 | 16,947.26 | 277,207 |
| 2024-08-20 | 18,850.00 | 19,090.00 | 18,660.00 | 18,850.00 | 17,037.64 | 281,149 |
| 2024-08-19 | 19,700.00 | 19,740.00 | 18,750.00 | 18,770.00 | 16,965.33 | 516,965 |
| 2024-08-16 | 19,700.00 | 20,250.00 | 19,580.00 | 19,750.00 | 17,851.11 | 488,639 |
| 2024-08-14 | 19,780.00 | 20,200.00 | 19,490.00 | 19,600.00 | 17,715.53 | 482,328 |
| 2024-08-13 | 19,880.00 | 19,890.00 | 19,030.00 | 19,530.00 | 17,652.26 | 425,663 |
| 2024-08-12 | 19,880.00 | 20,100.00 | 19,620.00 | 19,890.00 | 17,977.65 | 362,560 |
| 2024-08-09 | 19,460.00 | 20,300.00 | 19,390.00 | 19,700.00 | 17,805.92 | 610,837 |
| 2024-08-08 | 19,130.00 | 19,560.00 | 19,120.00 | 19,200.00 | 17,353.99 | 348,900 |
| 2024-08-07 | 19,340.00 | 20,500.00 | 19,100.00 | 19,620.00 | 17,733.61 | 844,550 |
| 2024-08-06 | 19,600.00 | 19,920.00 | 18,430.00 | 19,340.00 | 17,480.53 | 1,407,896 |
| 2024-08-05 | 19,220.00 | 21,100.00 | 16,800.00 | 18,310.00 | 16,549.56 | 4,580,609 |
| 2024-08-02 | 18,660.00 | 18,990.00 | 18,200.00 | 18,200.00 | 16,450.14 | 492,593 |
| 2024-08-01 | 19,250.00 | 19,570.00 | 18,700.00 | 19,170.00 | 17,326.88 | 596,176 |
| 2024-07-31 | 21,450.00 | 23,150.00 | 19,090.00 | 19,200.00 | 17,353.99 | 4,930,410 |
| 2024-07-30 | 21,250.00 | 22,000.00 | 18,900.00 | 18,900.00 | 17,082.84 | 1,161,956 |
| 2024-07-29 | 21,900.00 | 22,100.00 | 21,100.00 | 21,300.00 | 19,252.08 | 313,628 |
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.