Dongwon F&B Co., Ltd. (049770.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 41,250.00 | 44,500.00 | 41,250.00 | 43,950.00 | 43,950.00 | 87,409 |
| 27 Jun 2024 | 42,900.00 | 43,350.00 | 41,400.00 | 41,600.00 | 41,600.00 | 49,414 |
| 26 Jun 2024 | 43,350.00 | 43,700.00 | 42,400.00 | 42,800.00 | 42,800.00 | 35,789 |
| 25 Jun 2024 | 43,700.00 | 44,100.00 | 42,900.00 | 43,350.00 | 43,350.00 | 49,255 |
| 24 Jun 2024 | 44,900.00 | 45,350.00 | 43,100.00 | 43,650.00 | 43,650.00 | 70,528 |
| 21 Jun 2024 | 43,100.00 | 44,900.00 | 42,900.00 | 44,900.00 | 44,900.00 | 92,730 |
| 20 Jun 2024 | 44,150.00 | 44,300.00 | 43,000.00 | 43,100.00 | 43,100.00 | 72,112 |
| 19 Jun 2024 | 47,000.00 | 47,000.00 | 43,550.00 | 44,000.00 | 44,000.00 | 154,134 |
| 18 Jun 2024 | 47,750.00 | 47,800.00 | 44,600.00 | 46,650.00 | 46,650.00 | 129,726 |
| 17 Jun 2024 | 46,750.00 | 48,900.00 | 45,200.00 | 46,700.00 | 46,700.00 | 346,614 |
| 14 Jun 2024 | 42,800.00 | 48,350.00 | 42,550.00 | 46,100.00 | 46,100.00 | 580,134 |
| 13 Jun 2024 | 43,700.00 | 43,850.00 | 42,400.00 | 42,800.00 | 42,800.00 | 108,750 |
| 12 Jun 2024 | 42,600.00 | 43,300.00 | 41,300.00 | 43,300.00 | 43,300.00 | 74,732 |
| 11 Jun 2024 | 42,500.00 | 43,100.00 | 41,950.00 | 42,550.00 | 42,550.00 | 79,252 |
| 10 Jun 2024 | 40,900.00 | 43,000.00 | 40,450.00 | 42,350.00 | 42,350.00 | 150,949 |
| 07 Jun 2024 | 39,250.00 | 41,350.00 | 39,100.00 | 40,450.00 | 40,450.00 | 122,630 |
| 05 Jun 2024 | 39,000.00 | 39,600.00 | 38,400.00 | 39,200.00 | 39,200.00 | 51,941 |
| 04 Jun 2024 | 39,350.00 | 39,450.00 | 37,950.00 | 39,000.00 | 39,000.00 | 98,731 |
| 03 Jun 2024 | 39,850.00 | 40,900.00 | 39,400.00 | 39,450.00 | 39,450.00 | 84,449 |
| 31 May 2024 | 40,700.00 | 40,900.00 | 39,600.00 | 39,700.00 | 39,700.00 | 79,470 |
| 30 May 2024 | 40,250.00 | 41,350.00 | 39,550.00 | 40,650.00 | 40,650.00 | 96,603 |
| 29 May 2024 | 41,350.00 | 41,400.00 | 39,550.00 | 40,250.00 | 40,250.00 | 192,101 |
| 28 May 2024 | 43,300.00 | 43,350.00 | 41,000.00 | 41,400.00 | 41,400.00 | 179,182 |
| 27 May 2024 | 46,000.00 | 46,100.00 | 42,150.00 | 42,700.00 | 42,700.00 | 304,379 |
| 24 May 2024 | 41,100.00 | 46,000.00 | 40,500.00 | 44,050.00 | 44,050.00 | 542,351 |
| 23 May 2024 | 42,350.00 | 43,350.00 | 40,750.00 | 40,900.00 | 40,900.00 | 112,603 |
| 22 May 2024 | 40,650.00 | 44,600.00 | 40,650.00 | 42,000.00 | 42,000.00 | 227,488 |
| 21 May 2024 | 40,550.00 | 41,300.00 | 39,450.00 | 40,550.00 | 40,550.00 | 78,619 |
| 20 May 2024 | 40,100.00 | 42,000.00 | 39,850.00 | 40,400.00 | 40,400.00 | 187,726 |
| 17 May 2024 | 38,300.00 | 41,600.00 | 37,700.00 | 39,500.00 | 39,500.00 | 286,823 |
| 16 May 2024 | 38,400.00 | 38,400.00 | 37,100.00 | 37,150.00 | 37,150.00 | 29,154 |
| 14 May 2024 | 38,350.00 | 38,550.00 | 37,550.00 | 38,300.00 | 38,300.00 | 49,666 |
| 13 May 2024 | 37,500.00 | 38,800.00 | 37,250.00 | 38,350.00 | 38,350.00 | 73,802 |
| 10 May 2024 | 36,800.00 | 37,300.00 | 36,450.00 | 37,100.00 | 37,100.00 | 36,592 |
| 09 May 2024 | 37,850.00 | 38,300.00 | 36,750.00 | 36,800.00 | 36,800.00 | 19,358 |
| 08 May 2024 | 38,200.00 | 39,450.00 | 36,800.00 | 37,450.00 | 37,450.00 | 32,523 |
| 07 May 2024 | 37,300.00 | 38,150.00 | 37,250.00 | 37,700.00 | 37,700.00 | 33,489 |
| 03 May 2024 | 38,500.00 | 38,850.00 | 37,000.00 | 37,200.00 | 37,200.00 | 23,619 |
| 02 May 2024 | 38,900.00 | 39,400.00 | 38,150.00 | 38,500.00 | 38,500.00 | 21,772 |
| 30 Apr 2024 | 37,200.00 | 38,900.00 | 36,450.00 | 38,900.00 | 38,900.00 | 71,719 |
| 29 Apr 2024 | 37,050.00 | 37,150.00 | 36,500.00 | 37,150.00 | 37,150.00 | 13,111 |
| 26 Apr 2024 | 37,000.00 | 37,600.00 | 36,500.00 | 37,050.00 | 37,050.00 | 25,256 |
| 25 Apr 2024 | 36,400.00 | 37,600.00 | 36,350.00 | 36,700.00 | 36,700.00 | 28,852 |
| 24 Apr 2024 | 37,500.00 | 38,000.00 | 36,500.00 | 36,700.00 | 36,700.00 | 42,067 |
| 23 Apr 2024 | 39,300.00 | 39,300.00 | 37,250.00 | 37,500.00 | 37,500.00 | 34,018 |
| 22 Apr 2024 | 38,000.00 | 39,250.00 | 37,650.00 | 38,850.00 | 38,850.00 | 39,424 |
| 19 Apr 2024 | 38,150.00 | 39,100.00 | 37,600.00 | 38,000.00 | 38,000.00 | 43,614 |
| 18 Apr 2024 | 37,300.00 | 39,500.00 | 37,000.00 | 38,150.00 | 38,150.00 | 104,526 |
| 17 Apr 2024 | 36,900.00 | 37,300.00 | 36,550.00 | 37,300.00 | 37,300.00 | 30,105 |
| 16 Apr 2024 | 35,850.00 | 36,900.00 | 35,200.00 | 36,800.00 | 36,800.00 | 67,862 |
| 15 Apr 2024 | 36,100.00 | 36,150.00 | 35,250.00 | 35,850.00 | 35,850.00 | 17,087 |
| 12 Apr 2024 | 36,650.00 | 36,650.00 | 35,800.00 | 36,200.00 | 36,200.00 | 33,041 |
| 11 Apr 2024 | 34,550.00 | 36,600.00 | 34,000.00 | 36,500.00 | 36,500.00 | 48,778 |
| 09 Apr 2024 | 33,900.00 | 35,200.00 | 33,900.00 | 34,550.00 | 34,550.00 | 20,266 |
| 08 Apr 2024 | 35,000.00 | 35,000.00 | 33,750.00 | 33,750.00 | 33,750.00 | 16,588 |
| 05 Apr 2024 | 34,800.00 | 35,200.00 | 34,350.00 | 34,600.00 | 34,600.00 | 22,713 |
| 04 Apr 2024 | 35,200.00 | 35,550.00 | 34,650.00 | 34,900.00 | 34,900.00 | 28,971 |
| 03 Apr 2024 | 33,800.00 | 35,250.00 | 33,200.00 | 35,200.00 | 35,200.00 | 45,882 |
| 02 Apr 2024 | 33,600.00 | 33,950.00 | 33,300.00 | 33,800.00 | 33,800.00 | 19,208 |
| 01 Apr 2024 | 33,300.00 | 33,950.00 | 32,850.00 | 33,850.00 | 33,850.00 | 25,399 |
| 29 Mar 2024 | 33,000.00 | 33,350.00 | 32,500.00 | 33,350.00 | 33,350.00 | 21,296 |
| 29 Mar 2024 | 800 Dividend | |||||
| 28 Mar 2024 | 33,150.00 | 33,700.00 | 32,900.00 | 33,550.00 | 32,750.00 | 21,571 |
| 27 Mar 2024 | 32,750.00 | 33,650.00 | 32,500.00 | 33,150.00 | 32,359.54 | 43,448 |
| 26 Mar 2024 | 32,550.00 | 32,700.00 | 32,300.00 | 32,600.00 | 31,822.65 | 13,972 |
| 25 Mar 2024 | 32,800.00 | 32,800.00 | 32,400.00 | 32,800.00 | 32,017.88 | 19,165 |
| 22 Mar 2024 | 32,500.00 | 33,050.00 | 32,250.00 | 32,800.00 | 32,017.88 | 24,883 |
| 21 Mar 2024 | 32,100.00 | 32,600.00 | 32,000.00 | 32,500.00 | 31,725.04 | 16,306 |
| 20 Mar 2024 | 32,200.00 | 32,250.00 | 31,700.00 | 32,100.00 | 31,334.57 | 19,097 |
| 19 Mar 2024 | 31,450.00 | 32,300.00 | 31,400.00 | 32,200.00 | 31,432.19 | 19,049 |
| 18 Mar 2024 | 31,500.00 | 31,800.00 | 31,150.00 | 31,750.00 | 30,992.92 | 10,609 |
| 15 Mar 2024 | 31,500.00 | 31,500.00 | 31,000.00 | 31,350.00 | 30,602.46 | 8,766 |
| 14 Mar 2024 | 31,000.00 | 31,300.00 | 30,800.00 | 31,200.00 | 30,456.04 | 6,577 |
| 13 Mar 2024 | 31,400.00 | 31,450.00 | 30,700.00 | 31,000.00 | 30,260.80 | 17,024 |
| 12 Mar 2024 | 31,350.00 | 31,500.00 | 30,900.00 | 31,400.00 | 30,651.27 | 13,195 |
| 11 Mar 2024 | 31,250.00 | 31,500.00 | 30,900.00 | 31,350.00 | 30,602.46 | 14,551 |
| 08 Mar 2024 | 31,400.00 | 31,550.00 | 31,100.00 | 31,200.00 | 30,456.04 | 11,308 |
| 07 Mar 2024 | 31,600.00 | 31,800.00 | 31,200.00 | 31,400.00 | 30,651.27 | 8,030 |
| 06 Mar 2024 | 31,750.00 | 31,900.00 | 31,250.00 | 31,650.00 | 30,895.30 | 13,953 |
| 05 Mar 2024 | 31,250.00 | 31,850.00 | 31,150.00 | 31,850.00 | 31,090.54 | 5,429 |
| 04 Mar 2024 | 31,850.00 | 32,150.00 | 31,000.00 | 31,250.00 | 30,504.84 | 21,278 |
| 29 Feb 2024 | 32,400.00 | 32,400.00 | 31,700.00 | 31,850.00 | 31,090.54 | 14,771 |
| 28 Feb 2024 | 31,700.00 | 32,350.00 | 31,650.00 | 31,900.00 | 31,139.34 | 6,340 |
| 27 Feb 2024 | 31,750.00 | 32,450.00 | 31,550.00 | 31,900.00 | 31,139.34 | 12,689 |
| 26 Feb 2024 | 32,550.00 | 32,550.00 | 31,650.00 | 31,750.00 | 30,992.92 | 16,107 |
| 23 Feb 2024 | 32,450.00 | 32,450.00 | 31,850.00 | 32,350.00 | 31,578.61 | 20,052 |
| 22 Feb 2024 | 32,350.00 | 32,550.00 | 32,100.00 | 32,400.00 | 31,627.42 | 6,324 |
| 21 Feb 2024 | 32,400.00 | 32,700.00 | 32,150.00 | 32,550.00 | 31,773.84 | 13,742 |
| 20 Feb 2024 | 33,250.00 | 33,300.00 | 32,300.00 | 32,700.00 | 31,920.27 | 15,668 |
| 19 Feb 2024 | 32,500.00 | 33,000.00 | 32,250.00 | 33,000.00 | 32,213.12 | 18,009 |
| 16 Feb 2024 | 32,050.00 | 32,450.00 | 31,700.00 | 32,350.00 | 31,578.61 | 11,957 |
| 15 Feb 2024 | 32,550.00 | 32,550.00 | 31,850.00 | 32,000.00 | 31,236.96 | 33,726 |
| 14 Feb 2024 | 32,350.00 | 32,500.00 | 32,100.00 | 32,350.00 | 31,578.61 | 23,399 |
| 13 Feb 2024 | 33,200.00 | 33,200.00 | 32,350.00 | 32,350.00 | 31,578.61 | 21,767 |
| 08 Feb 2024 | 32,850.00 | 33,100.00 | 32,450.00 | 32,900.00 | 32,115.50 | 13,935 |
| 07 Feb 2024 | 33,000.00 | 33,500.00 | 32,600.00 | 32,850.00 | 32,066.69 | 11,605 |
| 06 Feb 2024 | 33,650.00 | 34,000.00 | 32,650.00 | 32,700.00 | 31,920.27 | 26,913 |
| 05 Feb 2024 | 33,900.00 | 34,250.00 | 33,250.00 | 34,000.00 | 33,189.27 | 13,461 |
| 02 Feb 2024 | 33,550.00 | 33,900.00 | 33,000.00 | 33,750.00 | 32,945.23 | 15,788 |
| 01 Feb 2024 | 32,900.00 | 33,900.00 | 32,750.00 | 33,550.00 | 32,750.00 | 22,756 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.