Dongwoon Anatech Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	8,100.00	8,160.00	7,920.00	8,040.00	7,206.48	1,112,044
2021-11-19	7,920.00	8,500.00	7,720.00	8,030.00	7,197.51	3,521,870
2021-11-18	7,030.00	8,050.00	6,930.00	7,920.00	7,098.92	6,967,525
2021-11-17	6,110.00	7,480.00	5,990.00	7,100.00	6,363.93	8,003,148
2021-11-16	6,090.00	6,150.00	5,940.00	6,060.00	5,431.75	128,955
2021-11-15	5,890.00	6,050.00	5,750.00	5,970.00	5,351.08	215,445
2021-11-12	5,430.00	5,700.00	5,420.00	5,700.00	5,109.07	113,178
2021-11-11	5,500.00	5,520.00	5,370.00	5,420.00	4,858.10	95,522
2021-11-10	5,600.00	5,660.00	5,380.00	5,500.00	4,929.80	149,036
2021-11-09	5,710.00	5,780.00	5,590.00	5,660.00	5,073.22	62,701
2021-11-08	5,770.00	5,770.00	5,560.00	5,690.00	5,100.10	74,621
2021-11-05	5,930.00	5,980.00	5,750.00	5,770.00	5,171.81	55,610
2021-11-04	6,050.00	6,130.00	5,880.00	5,930.00	5,315.22	66,466
2021-11-03	6,200.00	6,250.00	6,040.00	6,040.00	5,413.82	49,841
2021-11-02	6,100.00	6,270.00	6,100.00	6,170.00	5,530.34	85,427
2021-11-01	6,050.00	6,260.00	6,050.00	6,120.00	5,485.53	70,358
2021-10-29	6,180.00	6,230.00	6,040.00	6,040.00	5,413.82	69,679
2021-10-28	6,270.00	6,300.00	6,130.00	6,180.00	5,539.31	103,602
2021-10-27	6,290.00	6,350.00	6,170.00	6,240.00	5,593.09	65,358
2021-10-26	6,110.00	6,300.00	6,040.00	6,290.00	5,637.90	151,283
2021-10-25	6,060.00	6,080.00	5,970.00	6,030.00	5,404.86	53,557
2021-10-22	6,110.00	6,160.00	6,010.00	6,060.00	5,431.75	76,231

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.