Dongwoon Anatech Co., Ltd. (KOSDAQ:094170)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,800
+230 (1.39%)
Oct 31, 2025, 3:30 PM KST

Dongwoon Anatech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516,570.0016,750.0016,400.0016,700.0016,700.000.78%29,380
Oct 30, 202516,860.0017,050.0016,480.0016,570.0016,570.00-1.66%51,935
Oct 29, 202516,790.0017,140.0016,650.0016,850.0016,850.000.06%113,529
Oct 28, 202516,830.0017,300.0016,770.0016,840.0016,840.00-57,467
Oct 27, 202516,400.0016,850.0016,300.0016,840.0016,840.003.31%108,411
Oct 24, 202516,530.0016,600.0016,290.0016,300.0016,300.00-0.55%65,359
Oct 23, 202516,640.0016,860.0016,300.0016,390.0016,390.00-2.50%86,940
Oct 22, 202516,990.0016,990.0016,650.0016,810.0016,810.00-0.88%36,986
Oct 21, 202517,350.0017,450.0016,920.0016,960.0016,960.00-1.91%73,330
Oct 20, 202516,290.0017,420.0016,290.0017,290.0017,290.006.20%138,582
Oct 17, 202516,790.0016,790.0016,280.0016,280.0016,280.00-2.69%103,714
Oct 16, 202517,220.0017,280.0016,610.0016,730.0016,730.00-2.68%182,468
Oct 15, 202517,330.0017,470.0017,120.0017,190.0017,190.00-0.29%117,163
Oct 14, 202517,780.0018,060.0017,240.0017,240.0017,240.00-2.87%132,580
Oct 13, 202517,590.0017,810.0017,390.0017,750.0017,750.00-0.22%104,493
Oct 10, 202517,830.0017,900.0017,530.0017,790.0017,790.000.51%65,521
Oct 2, 202517,360.0017,860.0017,360.0017,700.0017,700.002.31%68,958
Oct 1, 202517,570.0017,660.0017,220.0017,300.0017,300.00-1.14%91,765
Sep 30, 202517,750.0017,790.0017,450.0017,500.0017,500.00-1.24%65,636
Sep 29, 202517,750.0017,810.0017,490.0017,720.0017,720.000.17%94,879
Sep 26, 202518,000.0018,050.0017,670.0017,690.0017,690.00-2.27%110,616
Sep 25, 202518,060.0018,270.0017,960.0018,100.0018,100.00-80,253
Sep 24, 202517,990.0018,100.0017,750.0018,100.0018,100.001.00%74,202
Sep 23, 202518,000.0018,040.0017,710.0017,920.0017,920.00-0.44%113,470
Sep 22, 202518,100.0018,300.0017,970.0018,000.0018,000.00-0.44%101,347
Sep 19, 202518,390.0018,390.0018,050.0018,080.0018,080.00-0.99%65,331
Sep 18, 202518,180.0018,360.0018,100.0018,260.0018,260.000.33%65,481
Sep 17, 202517,890.0018,310.0017,600.0018,200.0018,200.001.45%118,153
Sep 16, 202517,800.0018,090.0017,800.0017,940.0017,940.000.22%53,799
Sep 15, 202518,150.0018,250.0017,840.0017,900.0017,900.00-1.27%84,518
Sep 12, 202518,190.0018,380.0017,970.0018,130.0018,130.000.06%79,638
Sep 11, 202518,290.0018,360.0017,840.0018,120.0018,120.00-1.15%98,669
Sep 10, 202518,260.0018,600.0018,180.0018,330.0018,330.000.16%57,652
Sep 9, 202518,390.0018,450.0018,120.0018,300.0018,300.00-0.44%55,656
Sep 8, 202518,370.0018,580.0018,280.0018,380.0018,380.000.49%61,381
Sep 5, 202518,210.0018,440.0018,160.0018,290.0018,290.000.72%53,389
Sep 4, 202518,090.0018,290.0017,970.0018,160.0018,160.001.00%41,868
Sep 3, 202517,700.0018,230.0017,500.0017,980.0017,980.001.58%98,448
Sep 2, 202517,560.0017,750.0017,410.0017,700.0017,700.000.97%41,228
Sep 1, 202517,900.0017,900.0017,370.0017,530.0017,530.00-2.12%70,221
Aug 29, 202517,900.0018,110.0017,830.0017,910.0017,910.00-0.06%44,976
Aug 28, 202517,970.0018,020.0017,840.0017,920.0017,920.00-0.44%40,496
Aug 27, 202518,040.0018,210.0017,920.0018,000.0018,000.000.17%39,999
Aug 26, 202517,950.0018,180.0017,820.0017,970.0017,970.000.34%50,321
Aug 25, 202517,550.0017,960.0017,520.0017,910.0017,910.002.17%46,163
Aug 22, 202517,440.0017,760.0017,440.0017,530.0017,530.000.17%25,484
Aug 21, 202517,620.0017,660.0017,420.0017,500.0017,500.00-0.68%47,215
Aug 20, 202518,000.0018,000.0017,000.0017,620.0017,620.00-2.54%74,887
Aug 19, 202518,370.0018,500.0018,050.0018,080.0018,080.00-2.01%52,152
Aug 18, 202518,410.0018,500.0018,060.0018,450.0018,450.000.22%38,579