Dongwoon Anatech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,880.00 | 7,890.00 | 7,120.00 | 7,180.00 | 6,435.63 | 1,354,867 |
| 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 |
| 2021-10-21 | 6,310.00 | 6,310.00 | 6,130.00 | 6,130.00 | 5,494.49 | 126,239 |
| 2021-10-20 | 6,300.00 | 6,460.00 | 6,190.00 | 6,310.00 | 5,655.83 | 314,745 |
| 2021-10-19 | 5,790.00 | 6,360.00 | 5,790.00 | 6,290.00 | 5,637.90 | 572,868 |
| 2021-10-18 | 5,860.00 | 5,910.00 | 5,730.00 | 5,860.00 | 5,252.48 | 71,775 |
| 2021-10-15 | 5,510.00 | 5,860.00 | 5,460.00 | 5,820.00 | 5,216.63 | 202,014 |
| 2021-10-14 | 5,230.00 | 5,480.00 | 5,230.00 | 5,460.00 | 4,893.95 | 81,983 |
← NewerPage 21 of 21 · 1,229 trading days
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.