Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8,740.00 | 8,800.00 | 8,530.00 | 8,740.00 | 7,852.65 | 264,274 |
| 2022-08-12 | 8,410.00 | 8,880.00 | 8,340.00 | 8,770.00 | 7,879.60 | 709,313 |
| 2022-08-11 | 8,440.00 | 8,440.00 | 8,240.00 | 8,410.00 | 7,556.15 | 305,933 |
| 2022-08-10 | 8,480.00 | 8,500.00 | 8,110.00 | 8,440.00 | 7,583.10 | 514,161 |
| 2022-08-09 | 8,580.00 | 8,620.00 | 8,390.00 | 8,570.00 | 7,699.91 | 191,633 |
| 2022-08-08 | 8,540.00 | 8,590.00 | 8,410.00 | 8,570.00 | 7,699.91 | 132,114 |
| 2022-08-05 | 8,600.00 | 8,670.00 | 8,510.00 | 8,530.00 | 7,663.97 | 141,821 |
| 2022-08-04 | 8,610.00 | 8,640.00 | 8,500.00 | 8,570.00 | 7,699.91 | 152,132 |
| 2022-08-03 | 8,150.00 | 8,630.00 | 8,090.00 | 8,620.00 | 7,744.83 | 416,253 |
| 2022-08-02 | 8,380.00 | 8,430.00 | 7,980.00 | 8,160.00 | 7,331.53 | 429,643 |
| 2022-08-01 | 8,350.00 | 8,360.00 | 7,990.00 | 8,220.00 | 7,385.44 | 508,917 |
| 2022-07-29 | 8,450.00 | 8,580.00 | 8,330.00 | 8,360.00 | 7,511.23 | 421,098 |
| 2022-07-28 | 9,090.00 | 9,180.00 | 8,310.00 | 8,530.00 | 7,663.97 | 1,142,670 |
| 2022-07-27 | 9,190.00 | 9,250.00 | 9,050.00 | 9,150.00 | 8,221.02 | 296,209 |
| 2022-07-26 | 9,330.00 | 9,330.00 | 9,070.00 | 9,230.00 | 8,292.90 | 564,082 |
| 2022-07-25 | 8,970.00 | 9,670.00 | 8,900.00 | 9,450.00 | 8,490.56 | 1,181,361 |
| 2022-07-22 | 8,750.00 | 9,230.00 | 8,630.00 | 8,880.00 | 7,978.43 | 956,419 |
| 2022-07-21 | 8,820.00 | 8,820.00 | 8,630.00 | 8,630.00 | 7,753.81 | 197,696 |
| 2022-07-20 | 8,970.00 | 8,990.00 | 8,680.00 | 8,820.00 | 7,924.52 | 434,974 |
| 2022-07-19 | 8,440.00 | 9,000.00 | 8,370.00 | 8,900.00 | 7,996.40 | 582,275 |
| 2022-07-18 | 8,670.00 | 8,700.00 | 8,540.00 | 8,570.00 | 7,699.91 | 252,644 |
| 2022-07-15 | 8,490.00 | 8,660.00 | 8,430.00 | 8,580.00 | 7,708.89 | 280,045 |
| 2022-07-14 | 8,250.00 | 8,570.00 | 8,110.00 | 8,540.00 | 7,672.95 | 350,605 |
| 2022-07-13 | 8,300.00 | 8,430.00 | 8,040.00 | 8,280.00 | 7,439.35 | 368,293 |
| 2022-07-12 | 8,380.00 | 8,490.00 | 8,260.00 | 8,330.00 | 7,484.27 | 372,988 |
| 2022-07-11 | 8,430.00 | 8,520.00 | 8,180.00 | 8,440.00 | 7,583.10 | 443,499 |
| 2022-07-08 | 8,730.00 | 8,820.00 | 8,390.00 | 8,490.00 | 7,628.03 | 631,176 |
| 2022-07-07 | 8,610.00 | 8,720.00 | 8,570.00 | 8,640.00 | 7,762.80 | 365,068 |
| 2022-07-06 | 8,500.00 | 8,850.00 | 8,270.00 | 8,680.00 | 7,798.74 | 1,015,308 |
| 2022-07-05 | 8,590.00 | 8,590.00 | 8,050.00 | 8,480.00 | 7,619.04 | 954,560 |
| 2022-07-04 | 8,660.00 | 8,800.00 | 8,230.00 | 8,460.00 | 7,601.07 | 1,321,593 |
| 2022-07-01 | 8,150.00 | 8,810.00 | 8,150.00 | 8,660.00 | 7,780.77 | 1,450,768 |
| 2022-06-30 | 8,120.00 | 8,250.00 | 8,010.00 | 8,190.00 | 7,358.49 | 732,579 |
| 2022-06-29 | 7,540.00 | 8,170.00 | 7,510.00 | 8,070.00 | 7,250.67 | 1,681,990 |
| 2022-06-28 | 7,420.00 | 7,620.00 | 7,270.00 | 7,580.00 | 6,810.42 | 487,744 |
| 2022-06-27 | 7,520.00 | 7,550.00 | 7,380.00 | 7,420.00 | 6,666.66 | 679,486 |
| 2022-06-24 | 7,200.00 | 7,460.00 | 7,090.00 | 7,310.00 | 6,567.83 | 979,816 |
| 2022-06-23 | 6,940.00 | 7,160.00 | 6,780.00 | 6,990.00 | 6,280.32 | 703,206 |
| 2022-06-22 | 7,180.00 | 7,320.00 | 6,650.00 | 7,000.00 | 6,289.30 | 1,261,167 |
| 2022-06-21 | 6,890.00 | 7,250.00 | 6,740.00 | 7,230.00 | 6,495.95 | 1,074,655 |
| 2022-06-20 | 6,790.00 | 6,920.00 | 6,690.00 | 6,860.00 | 6,163.52 | 1,409,859 |
| 2022-06-17 | 6,120.00 | 6,520.00 | 6,090.00 | 6,460.00 | 5,804.13 | 668,460 |
| 2022-06-16 | 6,090.00 | 6,270.00 | 5,970.00 | 6,260.00 | 5,624.44 | 372,944 |
| 2022-06-15 | 5,960.00 | 6,040.00 | 5,650.00 | 5,900.00 | 5,300.99 | 192,047 |
| 2022-06-14 | 5,620.00 | 6,050.00 | 5,610.00 | 5,960.00 | 5,354.89 | 201,029 |
| 2022-06-13 | 6,120.00 | 6,120.00 | 5,830.00 | 5,830.00 | 5,238.09 | 191,331 |
| 2022-06-10 | 6,100.00 | 6,380.00 | 6,090.00 | 6,120.00 | 5,498.65 | 275,804 |
| 2022-06-09 | 6,310.00 | 6,340.00 | 6,170.00 | 6,220.00 | 5,588.50 | 186,869 |
| 2022-06-08 | 6,150.00 | 6,400.00 | 6,150.00 | 6,350.00 | 5,705.30 | 440,750 |
| 2022-06-07 | 6,130.00 | 6,230.00 | 6,010.00 | 6,080.00 | 5,462.71 | 149,974 |
| 2022-06-03 | 6,180.00 | 6,220.00 | 6,020.00 | 6,190.00 | 5,561.54 | 225,587 |
| 2022-06-02 | 5,920.00 | 6,100.00 | 5,900.00 | 6,060.00 | 5,444.74 | 134,423 |
| 2022-05-31 | 5,830.00 | 5,960.00 | 5,760.00 | 5,940.00 | 5,336.92 | 100,720 |
| 2022-05-30 | 5,700.00 | 5,840.00 | 5,630.00 | 5,820.00 | 5,229.11 | 82,311 |
| 2022-05-27 | 5,710.00 | 5,730.00 | 5,600.00 | 5,630.00 | 5,058.40 | 51,835 |
| 2022-05-26 | 5,750.00 | 5,900.00 | 5,630.00 | 5,630.00 | 5,058.40 | 101,809 |
| 2022-05-25 | 5,660.00 | 5,770.00 | 5,560.00 | 5,730.00 | 5,148.24 | 92,915 |
| 2022-05-24 | 5,960.00 | 5,980.00 | 5,640.00 | 5,650.00 | 5,076.37 | 194,039 |
| 2022-05-23 | 5,940.00 | 6,200.00 | 5,940.00 | 5,960.00 | 5,354.89 | 282,807 |
| 2022-05-20 | 6,090.00 | 6,110.00 | 5,910.00 | 5,930.00 | 5,327.94 | 197,369 |
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.