Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,900.00 | 10,900.00 | 10,500.00 | 10,800.00 | 9,703.50 | 469,504 |
| 2022-11-10 | 10,750.00 | 10,850.00 | 10,450.00 | 10,500.00 | 9,433.96 | 435,757 |
| 2022-11-09 | 10,150.00 | 10,750.00 | 10,050.00 | 10,700.00 | 9,613.65 | 1,120,771 |
| 2022-11-08 | 9,880.00 | 10,050.00 | 9,750.00 | 9,950.00 | 8,939.80 | 204,940 |
| 2022-11-07 | 10,150.00 | 10,150.00 | 9,480.00 | 9,880.00 | 8,876.90 | 446,334 |
| 2022-11-04 | 10,150.00 | 10,250.00 | 9,960.00 | 10,150.00 | 9,119.49 | 196,379 |
| 2022-11-03 | 9,950.00 | 10,450.00 | 9,830.00 | 10,200.00 | 9,164.42 | 222,329 |
| 2022-11-02 | 10,000.00 | 10,450.00 | 9,760.00 | 10,150.00 | 9,119.49 | 439,784 |
| 2022-11-01 | 9,610.00 | 9,930.00 | 9,530.00 | 9,910.00 | 8,903.86 | 311,902 |
| 2022-10-31 | 9,380.00 | 9,990.00 | 9,230.00 | 9,610.00 | 8,634.32 | 474,534 |
| 2022-10-28 | 9,150.00 | 9,410.00 | 9,130.00 | 9,270.00 | 8,328.84 | 241,869 |
| 2022-10-27 | 9,050.00 | 9,250.00 | 8,940.00 | 9,120.00 | 8,194.07 | 247,335 |
| 2022-10-26 | 9,090.00 | 9,430.00 | 8,990.00 | 9,090.00 | 8,167.11 | 237,332 |
| 2022-10-25 | 9,170.00 | 9,300.00 | 8,990.00 | 9,130.00 | 8,203.05 | 267,709 |
| 2022-10-24 | 9,640.00 | 9,790.00 | 9,130.00 | 9,130.00 | 8,203.05 | 653,954 |
| 2022-10-21 | 9,610.00 | 10,100.00 | 9,460.00 | 9,790.00 | 8,796.04 | 1,133,131 |
| 2022-10-20 | 8,200.00 | 9,450.00 | 8,120.00 | 9,360.00 | 8,409.70 | 1,094,407 |
| 2022-10-19 | 8,540.00 | 8,620.00 | 8,100.00 | 8,260.00 | 7,421.38 | 530,310 |
| 2022-10-18 | 9,000.00 | 9,140.00 | 8,500.00 | 8,620.00 | 7,744.83 | 422,467 |
| 2022-10-17 | 8,820.00 | 9,000.00 | 8,730.00 | 8,840.00 | 7,942.49 | 330,041 |
| 2022-10-14 | 8,500.00 | 9,170.00 | 8,450.00 | 9,050.00 | 8,131.17 | 526,234 |
| 2022-10-13 | 8,640.00 | 8,680.00 | 8,240.00 | 8,390.00 | 7,538.18 | 627,188 |
| 2022-10-12 | 9,460.00 | 9,500.00 | 8,620.00 | 8,900.00 | 7,996.40 | 946,467 |
| 2022-10-11 | 9,800.00 | 9,810.00 | 9,260.00 | 9,580.00 | 8,607.36 | 613,207 |
| 2022-10-07 | 9,960.00 | 10,200.00 | 9,720.00 | 9,900.00 | 8,894.87 | 613,879 |
| 2022-10-06 | 10,000.00 | 10,250.00 | 9,900.00 | 10,100.00 | 9,074.57 | 329,673 |
| 2022-10-05 | 9,900.00 | 10,300.00 | 9,560.00 | 10,000.00 | 8,984.72 | 1,005,905 |
| 2022-10-04 | 9,900.00 | 10,050.00 | 9,540.00 | 9,660.00 | 8,679.24 | 1,014,462 |
| 2022-09-30 | 8,490.00 | 9,800.00 | 8,450.00 | 9,650.00 | 8,670.26 | 3,204,050 |
| 2022-09-29 | 8,200.00 | 8,720.00 | 7,840.00 | 8,330.00 | 7,484.27 | 1,103,884 |
| 2022-09-28 | 7,690.00 | 8,800.00 | 7,430.00 | 8,050.00 | 7,232.70 | 4,626,719 |
| 2022-09-27 | 7,000.00 | 7,200.00 | 6,690.00 | 7,140.00 | 6,415.09 | 549,221 |
| 2022-09-26 | 7,900.00 | 7,900.00 | 7,110.00 | 7,130.00 | 6,406.11 | 767,860 |
| 2022-09-23 | 8,160.00 | 8,380.00 | 7,940.00 | 8,050.00 | 7,232.70 | 475,940 |
| 2022-09-22 | 8,270.00 | 8,270.00 | 7,890.00 | 8,050.00 | 7,232.70 | 507,705 |
| 2022-09-21 | 8,450.00 | 8,610.00 | 8,200.00 | 8,380.00 | 7,529.20 | 427,981 |
| 2022-09-20 | 9,300.00 | 9,320.00 | 8,190.00 | 8,510.00 | 7,646.00 | 1,305,376 |
| 2022-09-19 | 10,300.00 | 10,300.00 | 9,080.00 | 9,220.00 | 8,283.91 | 909,810 |
| 2022-09-16 | 10,250.00 | 10,850.00 | 10,150.00 | 10,350.00 | 9,299.19 | 754,427 |
| 2022-09-15 | 10,700.00 | 10,850.00 | 9,750.00 | 10,250.00 | 9,209.34 | 1,582,538 |
| 2022-09-14 | 10,300.00 | 10,900.00 | 10,250.00 | 10,750.00 | 9,658.57 | 304,587 |
| 2022-09-13 | 11,250.00 | 11,300.00 | 10,600.00 | 10,650.00 | 9,568.73 | 630,444 |
| 2022-09-08 | 10,200.00 | 11,300.00 | 10,200.00 | 11,100.00 | 9,973.04 | 1,250,646 |
| 2022-09-07 | 10,100.00 | 10,250.00 | 9,890.00 | 10,250.00 | 9,209.34 | 318,541 |
| 2022-09-06 | 9,710.00 | 10,100.00 | 9,580.00 | 10,100.00 | 9,074.57 | 381,428 |
| 2022-09-05 | 10,250.00 | 10,350.00 | 9,650.00 | 9,710.00 | 8,724.16 | 652,204 |
| 2022-09-02 | 10,450.00 | 10,600.00 | 10,200.00 | 10,400.00 | 9,344.11 | 308,770 |
| 2022-09-01 | 10,600.00 | 10,900.00 | 10,050.00 | 10,300.00 | 9,254.26 | 845,647 |
| 2022-08-31 | 10,950.00 | 11,050.00 | 10,700.00 | 10,900.00 | 9,793.35 | 336,453 |
| 2022-08-30 | 10,950.00 | 11,100.00 | 10,650.00 | 10,950.00 | 9,838.27 | 528,459 |
| 2022-08-29 | 10,000.00 | 10,950.00 | 9,950.00 | 10,900.00 | 9,793.35 | 798,417 |
| 2022-08-26 | 10,500.00 | 10,750.00 | 10,200.00 | 10,400.00 | 9,344.11 | 623,342 |
| 2022-08-25 | 9,930.00 | 10,450.00 | 9,730.00 | 10,450.00 | 9,389.03 | 930,282 |
| 2022-08-24 | 9,330.00 | 9,800.00 | 9,250.00 | 9,800.00 | 8,805.03 | 706,318 |
| 2022-08-23 | 9,010.00 | 9,350.00 | 8,950.00 | 9,300.00 | 8,355.79 | 403,716 |
| 2022-08-22 | 9,000.00 | 9,180.00 | 8,900.00 | 9,100.00 | 8,176.10 | 213,056 |
| 2022-08-19 | 9,050.00 | 9,100.00 | 8,960.00 | 9,090.00 | 8,167.11 | 142,392 |
| 2022-08-18 | 8,950.00 | 9,110.00 | 8,890.00 | 9,060.00 | 8,140.16 | 199,250 |
| 2022-08-17 | 8,710.00 | 9,010.00 | 8,620.00 | 9,010.00 | 8,095.23 | 589,216 |
| 2022-08-16 | 8,740.00 | 8,800.00 | 8,530.00 | 8,740.00 | 7,852.65 | 264,274 |
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.