Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,920.00 | 7,120.00 | 6,890.00 | 7,110.00 | 6,388.14 | 252,799 |
| 2022-02-17 | 7,030.00 | 7,240.00 | 6,860.00 | 7,090.00 | 6,370.17 | 411,245 |
| 2022-02-16 | 6,790.00 | 7,020.00 | 6,750.00 | 7,020.00 | 6,307.27 | 247,466 |
| 2022-02-15 | 6,750.00 | 6,880.00 | 6,530.00 | 6,640.00 | 5,965.85 | 328,530 |
| 2022-02-14 | 6,930.00 | 7,020.00 | 6,700.00 | 6,710.00 | 6,028.75 | 417,506 |
| 2022-02-11 | 7,210.00 | 7,330.00 | 7,110.00 | 7,120.00 | 6,397.12 | 311,809 |
| 2022-02-10 | 7,670.00 | 7,720.00 | 7,220.00 | 7,330.00 | 6,585.80 | 548,271 |
| 2022-02-09 | 7,570.00 | 7,760.00 | 7,350.00 | 7,580.00 | 6,810.42 | 711,815 |
| 2022-02-08 | 7,860.00 | 7,940.00 | 7,500.00 | 7,590.00 | 6,819.40 | 488,030 |
| 2022-02-07 | 8,220.00 | 8,240.00 | 7,860.00 | 7,860.00 | 7,061.99 | 467,808 |
| 2022-02-04 | 8,290.00 | 8,290.00 | 8,080.00 | 8,200.00 | 7,367.47 | 297,379 |
| 2022-02-03 | 8,510.00 | 8,670.00 | 8,230.00 | 8,230.00 | 7,394.43 | 545,777 |
| 2022-01-28 | 8,380.00 | 8,440.00 | 8,080.00 | 8,420.00 | 7,565.13 | 432,103 |
| 2022-01-27 | 8,370.00 | 8,510.00 | 8,100.00 | 8,340.00 | 7,493.26 | 415,573 |
| 2022-01-26 | 8,380.00 | 8,570.00 | 8,210.00 | 8,380.00 | 7,529.20 | 392,092 |
| 2022-01-25 | 9,040.00 | 9,170.00 | 8,260.00 | 8,380.00 | 7,529.20 | 1,310,406 |
| 2022-01-24 | 8,540.00 | 9,200.00 | 8,360.00 | 8,870.00 | 7,969.45 | 1,325,368 |
| 2022-01-21 | 8,400.00 | 8,690.00 | 8,360.00 | 8,620.00 | 7,744.83 | 481,326 |
| 2022-01-20 | 8,370.00 | 8,600.00 | 8,300.00 | 8,570.00 | 7,699.91 | 395,184 |
| 2022-01-19 | 8,110.00 | 8,550.00 | 7,900.00 | 8,370.00 | 7,520.21 | 1,079,705 |
| 2022-01-18 | 8,720.00 | 8,800.00 | 8,130.00 | 8,290.00 | 7,448.33 | 1,403,564 |
| 2022-01-17 | 9,290.00 | 9,300.00 | 8,720.00 | 8,730.00 | 7,843.66 | 799,888 |
| 2022-01-14 | 9,640.00 | 9,840.00 | 9,210.00 | 9,250.00 | 8,310.87 | 1,085,420 |
| 2022-01-13 | 9,400.00 | 9,900.00 | 9,320.00 | 9,790.00 | 8,796.04 | 1,322,109 |
| 2022-01-12 | 9,360.00 | 9,580.00 | 9,100.00 | 9,300.00 | 8,355.79 | 883,520 |
| 2022-01-11 | 9,760.00 | 9,800.00 | 9,250.00 | 9,300.00 | 8,355.79 | 859,795 |
| 2022-01-10 | 9,880.00 | 10,550.00 | 9,180.00 | 9,760.00 | 8,769.09 | 3,600,636 |
| 2022-01-07 | 9,250.00 | 9,890.00 | 9,010.00 | 9,890.00 | 8,885.89 | 1,536,977 |
| 2022-01-06 | 9,220.00 | 9,470.00 | 9,080.00 | 9,250.00 | 8,310.87 | 1,186,719 |
| 2022-01-05 | 9,290.00 | 9,630.00 | 9,220.00 | 9,520.00 | 8,553.45 | 844,261 |
| 2022-01-04 | 9,370.00 | 9,650.00 | 9,060.00 | 9,430.00 | 8,472.59 | 1,940,822 |
| 2022-01-03 | 8,800.00 | 9,200.00 | 8,600.00 | 9,190.00 | 8,256.96 | 1,143,399 |
| 2021-12-30 | 8,360.00 | 9,050.00 | 8,360.00 | 8,790.00 | 7,897.57 | 1,753,017 |
| 2021-12-29 | 8,380.00 | 8,510.00 | 8,150.00 | 8,360.00 | 7,511.23 | 639,033 |
| 2021-12-28 | 8,340.00 | 8,480.00 | 8,260.00 | 8,380.00 | 7,511.23 | 594,200 |
| 2021-12-27 | 8,400.00 | 8,470.00 | 8,200.00 | 8,200.00 | 7,349.89 | 418,320 |
| 2021-12-24 | 8,580.00 | 8,590.00 | 8,340.00 | 8,390.00 | 7,520.19 | 390,113 |
| 2021-12-23 | 7,940.00 | 8,490.00 | 7,940.00 | 8,480.00 | 7,600.86 | 1,192,062 |
| 2021-12-22 | 8,100.00 | 8,190.00 | 7,900.00 | 7,930.00 | 7,107.88 | 446,527 |
| 2021-12-21 | 7,980.00 | 8,090.00 | 7,600.00 | 8,000.00 | 7,170.62 | 814,783 |
| 2021-12-20 | 8,610.00 | 8,970.00 | 7,870.00 | 7,870.00 | 7,054.10 | 1,277,739 |
| 2021-12-17 | 8,880.00 | 8,950.00 | 8,340.00 | 8,590.00 | 7,699.46 | 838,813 |
| 2021-12-16 | 9,040.00 | 9,300.00 | 8,880.00 | 9,000.00 | 8,066.95 | 1,109,618 |
| 2021-12-15 | 8,520.00 | 9,050.00 | 8,360.00 | 9,040.00 | 8,102.80 | 1,455,243 |
| 2021-12-14 | 8,650.00 | 8,750.00 | 8,170.00 | 8,590.00 | 7,699.46 | 884,303 |
| 2021-12-13 | 8,320.00 | 8,900.00 | 8,260.00 | 8,740.00 | 7,833.90 | 2,229,795 |
| 2021-12-10 | 7,990.00 | 8,420.00 | 7,600.00 | 8,350.00 | 7,484.34 | 2,125,979 |
| 2021-12-09 | 8,140.00 | 8,340.00 | 7,910.00 | 7,980.00 | 7,152.70 | 669,321 |
| 2021-12-08 | 8,400.00 | 8,660.00 | 8,060.00 | 8,060.00 | 7,224.40 | 1,522,863 |
| 2021-12-07 | 7,610.00 | 8,480.00 | 7,520.00 | 8,420.00 | 7,547.08 | 3,749,111 |
| 2021-12-06 | 7,290.00 | 7,590.00 | 7,280.00 | 7,590.00 | 6,803.13 | 469,793 |
| 2021-12-03 | 7,210.00 | 7,510.00 | 7,110.00 | 7,420.00 | 6,650.75 | 576,071 |
| 2021-12-02 | 6,830.00 | 7,230.00 | 6,780.00 | 7,210.00 | 6,462.52 | 444,558 |
| 2021-12-01 | 6,710.00 | 7,000.00 | 6,520.00 | 7,000.00 | 6,274.29 | 346,637 |
| 2021-11-30 | 7,250.00 | 7,310.00 | 6,640.00 | 6,650.00 | 5,960.58 | 681,531 |
| 2021-11-29 | 6,850.00 | 7,450.00 | 6,770.00 | 7,150.00 | 6,408.74 | 1,144,775 |
| 2021-11-26 | 7,060.00 | 7,300.00 | 6,760.00 | 7,140.00 | 6,399.78 | 1,038,880 |
| 2021-11-25 | 7,100.00 | 7,450.00 | 6,960.00 | 7,000.00 | 6,274.29 | 865,049 |
| 2021-11-24 | 7,140.00 | 7,240.00 | 6,850.00 | 7,100.00 | 6,363.93 | 706,997 |
| 2021-11-23 | 7,880.00 | 7,890.00 | 7,120.00 | 7,180.00 | 6,435.63 | 1,354,867 |
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.