Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,200.00 | 9,380.00 | 9,040.00 | 9,200.00 | 8,283.13 | 401,333 |
| 2023-05-04 | 9,050.00 | 9,350.00 | 8,970.00 | 9,040.00 | 8,139.08 | 598,536 |
| 2023-05-03 | 8,620.00 | 9,050.00 | 8,560.00 | 8,970.00 | 8,076.06 | 515,032 |
| 2023-05-02 | 8,770.00 | 8,840.00 | 8,480.00 | 8,650.00 | 7,787.95 | 419,507 |
| 2023-04-28 | 8,250.00 | 8,910.00 | 8,040.00 | 8,770.00 | 7,895.99 | 868,495 |
| 2023-04-27 | 8,050.00 | 8,260.00 | 7,970.00 | 8,210.00 | 7,391.80 | 274,724 |
| 2023-04-26 | 7,740.00 | 8,140.00 | 7,720.00 | 8,000.00 | 7,202.73 | 244,396 |
| 2023-04-25 | 8,050.00 | 8,130.00 | 7,540.00 | 7,810.00 | 7,031.66 | 434,708 |
| 2023-04-24 | 8,220.00 | 8,220.00 | 7,970.00 | 8,040.00 | 7,238.74 | 338,600 |
| 2023-04-21 | 8,260.00 | 8,470.00 | 8,190.00 | 8,220.00 | 7,400.80 | 296,455 |
| 2023-04-20 | 8,220.00 | 8,430.00 | 8,160.00 | 8,260.00 | 7,436.81 | 407,629 |
| 2023-04-19 | 8,080.00 | 8,280.00 | 8,020.00 | 8,240.00 | 7,418.81 | 286,134 |
| 2023-04-18 | 8,190.00 | 8,210.00 | 8,010.00 | 8,140.00 | 7,328.77 | 271,791 |
| 2023-04-17 | 8,200.00 | 8,210.00 | 8,000.00 | 8,180.00 | 7,364.79 | 271,187 |
| 2023-04-14 | 8,180.00 | 8,210.00 | 8,080.00 | 8,120.00 | 7,310.77 | 312,474 |
| 2023-04-13 | 8,610.00 | 8,610.00 | 8,050.00 | 8,090.00 | 7,283.76 | 1,150,611 |
| 2023-04-12 | 8,050.00 | 9,200.00 | 7,990.00 | 8,560.00 | 7,706.92 | 3,097,878 |
| 2023-04-11 | 8,010.00 | 8,120.00 | 7,920.00 | 8,040.00 | 7,238.74 | 265,000 |
| 2023-04-10 | 8,100.00 | 8,160.00 | 7,950.00 | 8,010.00 | 7,211.73 | 268,434 |
| 2023-04-07 | 8,180.00 | 8,270.00 | 8,000.00 | 8,100.00 | 7,292.76 | 235,738 |
| 2023-04-06 | 8,280.00 | 8,310.00 | 8,080.00 | 8,090.00 | 7,283.76 | 318,843 |
| 2023-04-05 | 8,300.00 | 8,350.00 | 8,190.00 | 8,330.00 | 7,499.84 | 197,483 |
| 2023-04-04 | 8,450.00 | 8,570.00 | 8,220.00 | 8,240.00 | 7,418.81 | 582,556 |
| 2023-04-03 | 8,940.00 | 8,990.00 | 8,070.00 | 8,500.00 | 7,652.90 | 963,356 |
| 2023-03-31 | 9,300.00 | 9,520.00 | 9,120.00 | 9,130.00 | 8,220.11 | 401,392 |
| 2023-03-30 | 9,330.00 | 9,420.00 | 9,140.00 | 9,140.00 | 8,229.11 | 322,848 |
| 2023-03-29 | 9,100.00 | 9,470.00 | 9,050.00 | 9,220.00 | 8,301.14 | 409,001 |
| 2023-03-28 | 9,030.00 | 9,280.00 | 9,020.00 | 9,100.00 | 8,193.10 | 196,866 |
| 2023-03-27 | 9,220.00 | 9,330.00 | 9,010.00 | 9,110.00 | 8,202.10 | 319,718 |
| 2023-03-24 | 9,070.00 | 9,380.00 | 9,030.00 | 9,240.00 | 8,319.15 | 369,822 |
| 2023-03-23 | 9,150.00 | 9,210.00 | 8,960.00 | 8,980.00 | 8,085.06 | 312,359 |
| 2023-03-22 | 8,980.00 | 9,180.00 | 8,930.00 | 9,160.00 | 8,247.12 | 286,010 |
| 2023-03-21 | 8,850.00 | 8,990.00 | 8,700.00 | 8,970.00 | 8,076.06 | 199,795 |
| 2023-03-20 | 8,700.00 | 8,850.00 | 8,500.00 | 8,790.00 | 7,913.99 | 232,831 |
| 2023-03-17 | 8,140.00 | 8,950.00 | 8,120.00 | 8,700.00 | 7,832.96 | 553,143 |
| 2023-03-16 | 8,050.00 | 8,240.00 | 7,880.00 | 8,130.00 | 7,319.77 | 224,251 |
| 2023-03-15 | 8,100.00 | 8,300.00 | 8,040.00 | 8,140.00 | 7,328.77 | 160,570 |
| 2023-03-14 | 8,450.00 | 8,490.00 | 7,960.00 | 7,960.00 | 7,166.71 | 306,619 |
| 2023-03-13 | 8,380.00 | 8,540.00 | 8,290.00 | 8,520.00 | 7,670.90 | 168,930 |
| 2023-03-10 | 8,490.00 | 8,830.00 | 8,460.00 | 8,560.00 | 7,706.92 | 207,076 |
| 2023-03-09 | 8,950.00 | 9,030.00 | 8,080.00 | 8,710.00 | 7,841.97 | 835,127 |
| 2023-03-08 | 8,900.00 | 8,930.00 | 8,730.00 | 8,890.00 | 8,004.03 | 212,540 |
| 2023-03-07 | 9,170.00 | 9,170.00 | 8,900.00 | 8,940.00 | 8,049.05 | 230,569 |
| 2023-03-06 | 8,830.00 | 9,180.00 | 8,630.00 | 9,180.00 | 8,265.13 | 376,361 |
| 2023-03-03 | 8,920.00 | 8,920.00 | 8,750.00 | 8,790.00 | 7,913.99 | 222,684 |
| 2023-03-02 | 8,940.00 | 9,020.00 | 8,820.00 | 8,850.00 | 7,968.02 | 237,127 |
| 2023-02-28 | 8,980.00 | 9,190.00 | 8,960.00 | 9,020.00 | 8,121.07 | 120,154 |
| 2023-02-27 | 8,930.00 | 9,020.00 | 8,800.00 | 8,960.00 | 8,067.05 | 149,118 |
| 2023-02-24 | 9,070.00 | 9,120.00 | 8,890.00 | 8,960.00 | 8,067.05 | 166,640 |
| 2023-02-23 | 9,040.00 | 9,160.00 | 9,000.00 | 9,060.00 | 8,157.09 | 176,120 |
| 2023-02-22 | 8,990.00 | 9,100.00 | 8,940.00 | 9,010.00 | 8,112.07 | 199,477 |
| 2023-02-21 | 9,190.00 | 9,260.00 | 9,050.00 | 9,060.00 | 8,157.09 | 245,945 |
| 2023-02-20 | 9,300.00 | 9,360.00 | 9,160.00 | 9,220.00 | 8,301.14 | 151,703 |
| 2023-02-17 | 9,400.00 | 9,620.00 | 9,130.00 | 9,300.00 | 8,373.17 | 370,247 |
| 2023-02-16 | 9,450.00 | 9,620.00 | 9,370.00 | 9,460.00 | 8,517.22 | 211,777 |
| 2023-02-15 | 9,690.00 | 9,900.00 | 9,380.00 | 9,440.00 | 8,499.22 | 398,339 |
| 2023-02-14 | 9,700.00 | 10,100.00 | 9,500.00 | 9,540.00 | 8,589.25 | 396,656 |
| 2023-02-13 | 9,650.00 | 9,790.00 | 9,400.00 | 9,690.00 | 8,724.30 | 253,685 |
| 2023-02-10 | 9,310.00 | 9,730.00 | 9,150.00 | 9,710.00 | 8,742.31 | 421,276 |
| 2023-02-09 | 9,610.00 | 9,610.00 | 9,330.00 | 9,340.00 | 8,409.18 | 182,965 |
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.