Dongwoon Anatech Co., Ltd. (KOSDAQ:094170)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16,570.00 | 16,750.00 | 16,400.00 | 16,700.00 | 16,700.00 | 0.78% | 29,380 |
| Oct 30, 2025 | 16,860.00 | 17,050.00 | 16,480.00 | 16,570.00 | 16,570.00 | -1.66% | 51,935 |
| Oct 29, 2025 | 16,790.00 | 17,140.00 | 16,650.00 | 16,850.00 | 16,850.00 | 0.06% | 113,529 |
| Oct 28, 2025 | 16,830.00 | 17,300.00 | 16,770.00 | 16,840.00 | 16,840.00 | - | 57,467 |
| Oct 27, 2025 | 16,400.00 | 16,850.00 | 16,300.00 | 16,840.00 | 16,840.00 | 3.31% | 108,411 |
| Oct 24, 2025 | 16,530.00 | 16,600.00 | 16,290.00 | 16,300.00 | 16,300.00 | -0.55% | 65,359 |
| Oct 23, 2025 | 16,640.00 | 16,860.00 | 16,300.00 | 16,390.00 | 16,390.00 | -2.50% | 86,940 |
| Oct 22, 2025 | 16,990.00 | 16,990.00 | 16,650.00 | 16,810.00 | 16,810.00 | -0.88% | 36,986 |
| Oct 21, 2025 | 17,350.00 | 17,450.00 | 16,920.00 | 16,960.00 | 16,960.00 | -1.91% | 73,330 |
| Oct 20, 2025 | 16,290.00 | 17,420.00 | 16,290.00 | 17,290.00 | 17,290.00 | 6.20% | 138,582 |
| Oct 17, 2025 | 16,790.00 | 16,790.00 | 16,280.00 | 16,280.00 | 16,280.00 | -2.69% | 103,714 |
| Oct 16, 2025 | 17,220.00 | 17,280.00 | 16,610.00 | 16,730.00 | 16,730.00 | -2.68% | 182,468 |
| Oct 15, 2025 | 17,330.00 | 17,470.00 | 17,120.00 | 17,190.00 | 17,190.00 | -0.29% | 117,163 |
| Oct 14, 2025 | 17,780.00 | 18,060.00 | 17,240.00 | 17,240.00 | 17,240.00 | -2.87% | 132,580 |
| Oct 13, 2025 | 17,590.00 | 17,810.00 | 17,390.00 | 17,750.00 | 17,750.00 | -0.22% | 104,493 |
| Oct 10, 2025 | 17,830.00 | 17,900.00 | 17,530.00 | 17,790.00 | 17,790.00 | 0.51% | 65,521 |
| Oct 2, 2025 | 17,360.00 | 17,860.00 | 17,360.00 | 17,700.00 | 17,700.00 | 2.31% | 68,958 |
| Oct 1, 2025 | 17,570.00 | 17,660.00 | 17,220.00 | 17,300.00 | 17,300.00 | -1.14% | 91,765 |
| Sep 30, 2025 | 17,750.00 | 17,790.00 | 17,450.00 | 17,500.00 | 17,500.00 | -1.24% | 65,636 |
| Sep 29, 2025 | 17,750.00 | 17,810.00 | 17,490.00 | 17,720.00 | 17,720.00 | 0.17% | 94,879 |
| Sep 26, 2025 | 18,000.00 | 18,050.00 | 17,670.00 | 17,690.00 | 17,690.00 | -2.27% | 110,616 |
| Sep 25, 2025 | 18,060.00 | 18,270.00 | 17,960.00 | 18,100.00 | 18,100.00 | - | 80,253 |
| Sep 24, 2025 | 17,990.00 | 18,100.00 | 17,750.00 | 18,100.00 | 18,100.00 | 1.00% | 74,202 |
| Sep 23, 2025 | 18,000.00 | 18,040.00 | 17,710.00 | 17,920.00 | 17,920.00 | -0.44% | 113,470 |
| Sep 22, 2025 | 18,100.00 | 18,300.00 | 17,970.00 | 18,000.00 | 18,000.00 | -0.44% | 101,347 |
| Sep 19, 2025 | 18,390.00 | 18,390.00 | 18,050.00 | 18,080.00 | 18,080.00 | -0.99% | 65,331 |
| Sep 18, 2025 | 18,180.00 | 18,360.00 | 18,100.00 | 18,260.00 | 18,260.00 | 0.33% | 65,481 |
| Sep 17, 2025 | 17,890.00 | 18,310.00 | 17,600.00 | 18,200.00 | 18,200.00 | 1.45% | 118,153 |
| Sep 16, 2025 | 17,800.00 | 18,090.00 | 17,800.00 | 17,940.00 | 17,940.00 | 0.22% | 53,799 |
| Sep 15, 2025 | 18,150.00 | 18,250.00 | 17,840.00 | 17,900.00 | 17,900.00 | -1.27% | 84,518 |
| Sep 12, 2025 | 18,190.00 | 18,380.00 | 17,970.00 | 18,130.00 | 18,130.00 | 0.06% | 79,638 |
| Sep 11, 2025 | 18,290.00 | 18,360.00 | 17,840.00 | 18,120.00 | 18,120.00 | -1.15% | 98,669 |
| Sep 10, 2025 | 18,260.00 | 18,600.00 | 18,180.00 | 18,330.00 | 18,330.00 | 0.16% | 57,652 |
| Sep 9, 2025 | 18,390.00 | 18,450.00 | 18,120.00 | 18,300.00 | 18,300.00 | -0.44% | 55,656 |
| Sep 8, 2025 | 18,370.00 | 18,580.00 | 18,280.00 | 18,380.00 | 18,380.00 | 0.49% | 61,381 |
| Sep 5, 2025 | 18,210.00 | 18,440.00 | 18,160.00 | 18,290.00 | 18,290.00 | 0.72% | 53,389 |
| Sep 4, 2025 | 18,090.00 | 18,290.00 | 17,970.00 | 18,160.00 | 18,160.00 | 1.00% | 41,868 |
| Sep 3, 2025 | 17,700.00 | 18,230.00 | 17,500.00 | 17,980.00 | 17,980.00 | 1.58% | 98,448 |
| Sep 2, 2025 | 17,560.00 | 17,750.00 | 17,410.00 | 17,700.00 | 17,700.00 | 0.97% | 41,228 |
| Sep 1, 2025 | 17,900.00 | 17,900.00 | 17,370.00 | 17,530.00 | 17,530.00 | -2.12% | 70,221 |
| Aug 29, 2025 | 17,900.00 | 18,110.00 | 17,830.00 | 17,910.00 | 17,910.00 | -0.06% | 44,976 |
| Aug 28, 2025 | 17,970.00 | 18,020.00 | 17,840.00 | 17,920.00 | 17,920.00 | -0.44% | 40,496 |
| Aug 27, 2025 | 18,040.00 | 18,210.00 | 17,920.00 | 18,000.00 | 18,000.00 | 0.17% | 39,999 |
| Aug 26, 2025 | 17,950.00 | 18,180.00 | 17,820.00 | 17,970.00 | 17,970.00 | 0.34% | 50,321 |
| Aug 25, 2025 | 17,550.00 | 17,960.00 | 17,520.00 | 17,910.00 | 17,910.00 | 2.17% | 46,163 |
| Aug 22, 2025 | 17,440.00 | 17,760.00 | 17,440.00 | 17,530.00 | 17,530.00 | 0.17% | 25,484 |
| Aug 21, 2025 | 17,620.00 | 17,660.00 | 17,420.00 | 17,500.00 | 17,500.00 | -0.68% | 47,215 |
| Aug 20, 2025 | 18,000.00 | 18,000.00 | 17,000.00 | 17,620.00 | 17,620.00 | -2.54% | 74,887 |
| Aug 19, 2025 | 18,370.00 | 18,500.00 | 18,050.00 | 18,080.00 | 18,080.00 | -2.01% | 52,152 |
| Aug 18, 2025 | 18,410.00 | 18,500.00 | 18,060.00 | 18,450.00 | 18,450.00 | 0.22% | 38,579 |