Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,800.00 | 6,270.00 | 5,800.00 | 6,060.00 | 5,444.74 | 1,215,565 |
| 2022-05-17 | 5,470.00 | 6,950.00 | 5,360.00 | 5,860.00 | 5,265.05 | 5,854,613 |
| 2022-05-16 | 5,440.00 | 5,640.00 | 5,440.00 | 5,530.00 | 4,968.55 | 77,168 |
| 2022-05-13 | 5,330.00 | 5,480.00 | 5,290.00 | 5,390.00 | 4,842.76 | 61,339 |
| 2022-05-12 | 5,510.00 | 5,540.00 | 5,280.00 | 5,320.00 | 4,779.87 | 191,493 |
| 2022-05-11 | 5,640.00 | 5,720.00 | 5,570.00 | 5,620.00 | 5,049.41 | 57,418 |
| 2022-05-10 | 5,650.00 | 5,680.00 | 5,420.00 | 5,680.00 | 5,103.32 | 212,184 |
| 2022-05-09 | 5,910.00 | 5,950.00 | 5,700.00 | 5,730.00 | 5,148.24 | 111,193 |
| 2022-05-06 | 6,000.00 | 6,040.00 | 5,930.00 | 5,950.00 | 5,345.91 | 90,567 |
| 2022-05-04 | 6,210.00 | 6,240.00 | 6,070.00 | 6,070.00 | 5,453.73 | 77,946 |
| 2022-05-03 | 6,100.00 | 6,250.00 | 6,060.00 | 6,190.00 | 5,561.54 | 102,113 |
| 2022-05-02 | 5,930.00 | 6,070.00 | 5,930.00 | 6,020.00 | 5,408.80 | 52,903 |
| 2022-04-29 | 6,050.00 | 6,200.00 | 6,020.00 | 6,110.00 | 5,489.66 | 97,156 |
| 2022-04-28 | 6,220.00 | 6,270.00 | 5,970.00 | 6,000.00 | 5,390.83 | 243,185 |
| 2022-04-27 | 6,210.00 | 6,240.00 | 6,060.00 | 6,190.00 | 5,561.54 | 121,828 |
| 2022-04-26 | 6,420.00 | 6,440.00 | 6,310.00 | 6,330.00 | 5,687.33 | 121,090 |
| 2022-04-25 | 6,460.00 | 6,500.00 | 6,370.00 | 6,370.00 | 5,723.27 | 159,160 |
| 2022-04-22 | 6,670.00 | 6,670.00 | 6,550.00 | 6,590.00 | 5,920.93 | 85,882 |
| 2022-04-21 | 6,670.00 | 6,740.00 | 6,620.00 | 6,670.00 | 5,992.81 | 96,021 |
| 2022-04-20 | 6,750.00 | 6,750.00 | 6,640.00 | 6,670.00 | 5,992.81 | 99,412 |
| 2022-04-19 | 6,710.00 | 6,730.00 | 6,620.00 | 6,660.00 | 5,983.82 | 70,984 |
| 2022-04-18 | 6,700.00 | 6,730.00 | 6,550.00 | 6,610.00 | 5,938.90 | 96,867 |
| 2022-04-15 | 6,660.00 | 6,770.00 | 6,640.00 | 6,730.00 | 6,046.72 | 93,263 |
| 2022-04-14 | 6,790.00 | 6,790.00 | 6,690.00 | 6,710.00 | 6,028.75 | 56,230 |
| 2022-04-13 | 6,600.00 | 6,700.00 | 6,580.00 | 6,690.00 | 6,010.78 | 78,200 |
| 2022-04-12 | 6,690.00 | 6,740.00 | 6,490.00 | 6,610.00 | 5,938.90 | 201,264 |
| 2022-04-11 | 6,840.00 | 6,840.00 | 6,700.00 | 6,710.00 | 6,028.75 | 75,879 |
| 2022-04-08 | 6,810.00 | 6,810.00 | 6,720.00 | 6,770.00 | 6,082.66 | 55,093 |
| 2022-04-07 | 6,920.00 | 6,920.00 | 6,740.00 | 6,740.00 | 6,055.70 | 203,467 |
| 2022-04-06 | 6,980.00 | 7,000.00 | 6,920.00 | 6,950.00 | 6,244.38 | 93,056 |
| 2022-04-05 | 7,010.00 | 7,180.00 | 7,010.00 | 7,030.00 | 6,316.26 | 153,498 |
| 2022-04-04 | 6,900.00 | 7,020.00 | 6,890.00 | 7,000.00 | 6,289.30 | 70,243 |
| 2022-04-01 | 6,980.00 | 7,000.00 | 6,890.00 | 6,900.00 | 6,199.46 | 89,829 |
| 2022-03-31 | 7,020.00 | 7,030.00 | 6,930.00 | 7,000.00 | 6,289.30 | 98,675 |
| 2022-03-30 | 7,030.00 | 7,090.00 | 6,910.00 | 7,030.00 | 6,316.26 | 161,670 |
| 2022-03-29 | 6,960.00 | 7,040.00 | 6,900.00 | 7,020.00 | 6,307.27 | 141,430 |
| 2022-03-28 | 7,010.00 | 7,010.00 | 6,900.00 | 6,950.00 | 6,244.38 | 108,153 |
| 2022-03-25 | 7,050.00 | 7,070.00 | 6,970.00 | 7,020.00 | 6,307.27 | 133,879 |
| 2022-03-24 | 7,040.00 | 7,040.00 | 6,950.00 | 6,990.00 | 6,280.32 | 109,771 |
| 2022-03-23 | 7,150.00 | 7,180.00 | 7,000.00 | 7,040.00 | 6,325.24 | 203,318 |
| 2022-03-22 | 7,080.00 | 7,140.00 | 6,950.00 | 7,100.00 | 6,379.15 | 149,421 |
| 2022-03-21 | 7,240.00 | 7,250.00 | 7,080.00 | 7,090.00 | 6,370.17 | 136,082 |
| 2022-03-18 | 7,060.00 | 7,280.00 | 6,990.00 | 7,150.00 | 6,424.08 | 271,437 |
| 2022-03-17 | 6,940.00 | 7,760.00 | 6,910.00 | 7,090.00 | 6,370.17 | 4,403,223 |
| 2022-03-16 | 6,640.00 | 6,860.00 | 6,580.00 | 6,850.00 | 6,154.53 | 208,542 |
| 2022-03-15 | 6,690.00 | 6,740.00 | 6,530.00 | 6,550.00 | 5,884.99 | 177,181 |
| 2022-03-14 | 6,960.00 | 6,960.00 | 6,510.00 | 6,700.00 | 6,019.76 | 269,794 |
| 2022-03-11 | 7,010.00 | 7,120.00 | 6,810.00 | 6,980.00 | 6,271.34 | 150,874 |
| 2022-03-10 | 7,270.00 | 7,270.00 | 7,010.00 | 7,010.00 | 6,298.29 | 99,345 |
| 2022-03-08 | 7,030.00 | 7,220.00 | 6,950.00 | 6,950.00 | 6,244.38 | 228,534 |
| 2022-03-07 | 7,610.00 | 7,640.00 | 7,260.00 | 7,260.00 | 6,522.91 | 312,466 |
| 2022-03-04 | 7,600.00 | 8,000.00 | 7,560.00 | 7,760.00 | 6,972.14 | 553,907 |
| 2022-03-03 | 7,650.00 | 7,710.00 | 7,570.00 | 7,620.00 | 6,846.36 | 159,490 |
| 2022-03-02 | 7,530.00 | 7,620.00 | 7,410.00 | 7,570.00 | 6,801.43 | 191,380 |
| 2022-02-28 | 7,430.00 | 7,610.00 | 7,370.00 | 7,610.00 | 6,837.37 | 396,540 |
| 2022-02-25 | 7,430.00 | 7,450.00 | 7,220.00 | 7,400.00 | 6,648.69 | 275,702 |
| 2022-02-24 | 7,400.00 | 7,450.00 | 7,230.00 | 7,250.00 | 6,513.92 | 266,703 |
| 2022-02-23 | 7,330.00 | 7,490.00 | 7,210.00 | 7,480.00 | 6,720.57 | 291,927 |
| 2022-02-22 | 7,110.00 | 7,410.00 | 7,110.00 | 7,220.00 | 6,486.97 | 269,893 |
| 2022-02-21 | 6,990.00 | 7,450.00 | 6,810.00 | 7,410.00 | 6,657.68 | 488,071 |
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.