Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 20,300.00 | 20,500.00 | 19,350.00 | 19,900.00 | 19,900.00 | 65,990 |
| 2026-10-19 | 19,600.00 | 20,500.00 | 19,390.00 | 20,500.00 | 20,500.00 | 123,719 |
| 2026-10-16 | 19,460.00 | 20,800.00 | 19,270.00 | 20,200.00 | 20,200.00 | 156,711 |
| 2026-10-15 | 19,680.00 | 19,940.00 | 18,880.00 | 19,190.00 | 19,190.00 | 237,032 |
| 2026-10-14 | 21,150.00 | 21,800.00 | 20,100.00 | 20,700.00 | 20,700.00 | 203,636 |
| 2026-10-13 | 22,050.00 | 22,300.00 | 19,640.00 | 21,000.00 | 21,000.00 | 462,413 |
| 2026-10-12 | 24,550.00 | 24,800.00 | 22,750.00 | 22,950.00 | 22,950.00 | 163,024 |
| 2026-10-08 | 25,100.00 | 25,450.00 | 24,100.00 | 24,950.00 | 24,950.00 | 85,689 |
| 2026-10-07 | 25,700.00 | 26,400.00 | 25,200.00 | 25,450.00 | 25,450.00 | 84,248 |
| 2026-10-06 | 26,800.00 | 26,950.00 | 25,500.00 | 25,800.00 | 25,800.00 | 105,983 |
| 2026-10-02 | 27,250.00 | 27,650.00 | 26,600.00 | 26,750.00 | 26,750.00 | 57,716 |
| 2026-10-01 | 26,300.00 | 27,450.00 | 26,200.00 | 27,400.00 | 27,400.00 | 62,101 |
| 2026-09-30 | 26,500.00 | 27,000.00 | 26,150.00 | 26,600.00 | 26,600.00 | 66,498 |
| 2026-09-29 | 27,000.00 | 27,100.00 | 26,250.00 | 26,850.00 | 26,850.00 | 61,334 |
| 2026-09-28 | 27,200.00 | 28,050.00 | 26,850.00 | 27,250.00 | 27,250.00 | 48,413 |
| 2026-09-23 | 27,450.00 | 27,800.00 | 27,200.00 | 27,350.00 | 27,350.00 | 27,882 |
| 2026-09-22 | 28,300.00 | 28,450.00 | 27,150.00 | 27,450.00 | 27,450.00 | 53,181 |
| 2026-09-21 | 27,250.00 | 27,950.00 | 26,700.00 | 27,750.00 | 27,750.00 | 50,164 |
| 2026-09-18 | 27,900.00 | 28,350.00 | 27,150.00 | 27,300.00 | 27,300.00 | 57,467 |
| 2026-09-17 | 26,900.00 | 27,900.00 | 26,900.00 | 27,450.00 | 27,450.00 | 59,685 |
| 2026-09-16 | 27,000.00 | 27,050.00 | 26,500.00 | 26,750.00 | 26,750.00 | 41,121 |
| 2026-09-15 | 26,700.00 | 27,500.00 | 26,050.00 | 27,050.00 | 27,050.00 | 67,806 |
| 2026-09-14 | 26,950.00 | 28,050.00 | 26,450.00 | 26,950.00 | 26,950.00 | 74,120 |
| 2026-09-11 | 26,600.00 | 27,700.00 | 26,450.00 | 27,400.00 | 27,400.00 | 54,877 |
| 2026-09-10 | 28,000.00 | 28,100.00 | 27,050.00 | 27,550.00 | 27,550.00 | 109,558 |
| 2026-09-09 | 27,500.00 | 28,450.00 | 27,350.00 | 28,200.00 | 28,200.00 | 54,968 |
| 2026-09-08 | 27,400.00 | 28,650.00 | 27,000.00 | 28,000.00 | 28,000.00 | 107,922 |
| 2026-09-07 | 30,150.00 | 30,150.00 | 26,850.00 | 27,350.00 | 27,350.00 | 217,901 |
| 2026-09-04 | 28,950.00 | 29,750.00 | 28,250.00 | 29,350.00 | 29,350.00 | 74,978 |
| 2026-09-03 | 31,250.00 | 32,050.00 | 26,650.00 | 28,600.00 | 28,600.00 | 296,585 |
| 2026-09-02 | 34,500.00 | 34,500.00 | 30,250.00 | 31,000.00 | 31,000.00 | 262,692 |
| 2026-09-01 | 36,750.00 | 37,300.00 | 35,000.00 | 35,750.00 | 35,750.00 | 110,477 |
| 2026-08-31 | 31,900.00 | 35,700.00 | 30,950.00 | 35,700.00 | 35,700.00 | 76,960 |
| 2026-08-28 | 32,750.00 | 33,100.00 | 31,900.00 | 32,400.00 | 32,400.00 | 45,784 |
| 2026-08-27 | 32,900.00 | 33,550.00 | 32,400.00 | 32,700.00 | 32,700.00 | 52,741 |
| 2026-08-26 | 31,800.00 | 32,850.00 | 31,000.00 | 32,750.00 | 32,750.00 | 59,100 |
| 2026-08-25 | 33,000.00 | 33,700.00 | 30,200.00 | 31,700.00 | 31,700.00 | 150,290 |
| 2026-08-24 | 34,650.00 | 35,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 77,792 |
| 2026-08-21 | 32,500.00 | 34,550.00 | 32,150.00 | 33,750.00 | 33,750.00 | 66,663 |
| 2026-08-20 | 32,300.00 | 33,300.00 | 32,150.00 | 33,050.00 | 33,050.00 | 46,805 |
| 2026-08-19 | 30,350.00 | 33,400.00 | 30,350.00 | 31,800.00 | 31,800.00 | 74,313 |
| 2026-08-18 | 33,000.00 | 33,450.00 | 31,200.00 | 31,600.00 | 31,600.00 | 54,745 |
| 2026-08-14 | 34,950.00 | 34,950.00 | 32,450.00 | 33,000.00 | 33,000.00 | 156,038 |
| 2026-08-13 | 34,900.00 | 35,200.00 | 34,250.00 | 34,550.00 | 34,550.00 | 50,586 |
| 2026-08-12 | 34,150.00 | 34,450.00 | 33,150.00 | 34,050.00 | 34,050.00 | 58,504 |
| 2026-08-11 | 33,150.00 | 35,500.00 | 32,500.00 | 34,050.00 | 34,050.00 | 86,182 |
| 2026-08-10 | 32,700.00 | 33,500.00 | 32,000.00 | 33,200.00 | 33,200.00 | 69,261 |
| 2026-08-07 | 32,950.00 | 32,950.00 | 30,600.00 | 31,350.00 | 31,350.00 | 105,057 |
| 2026-08-06 | 33,500.00 | 34,000.00 | 31,650.00 | 32,450.00 | 32,450.00 | 129,462 |
| 2026-08-05 | 28,800.00 | 33,350.00 | 28,200.00 | 32,000.00 | 32,000.00 | 204,968 |
| 2026-08-04 | 26,400.00 | 27,800.00 | 26,200.00 | 27,700.00 | 27,700.00 | 97,716 |
| 2026-08-03 | 26,300.00 | 27,750.00 | 25,750.00 | 26,350.00 | 26,350.00 | 106,568 |
| 2026-07-31 | 26,600.00 | 27,450.00 | 24,950.00 | 26,900.00 | 26,900.00 | 278,299 |
| 2026-07-30 | 21,950.00 | 24,150.00 | 21,950.00 | 23,350.00 | 23,350.00 | 152,521 |
| 2026-07-29 | 26,850.00 | 27,700.00 | 22,700.00 | 23,750.00 | 23,750.00 | 259,097 |
| 2026-07-28 | 28,400.00 | 28,950.00 | 25,300.00 | 26,700.00 | 26,700.00 | 139,534 |
| 2026-07-27 | 30,100.00 | 30,350.00 | 28,450.00 | 29,300.00 | 29,300.00 | 48,065 |
| 2026-07-24 | 29,000.00 | 31,000.00 | 28,800.00 | 29,300.00 | 29,300.00 | 77,722 |
| 2026-07-23 | 28,000.00 | 29,700.00 | 27,650.00 | 29,500.00 | 29,500.00 | 69,103 |
| 2026-07-22 | 29,800.00 | 30,150.00 | 27,950.00 | 28,050.00 | 28,050.00 | 74,605 |
Page 1 of 3 · 121 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.