Dongwoon Anatech Co., Ltd. (KOSDAQ:094170)
South Korea · Delayed Price · Currency is KRW 18,080
-180 (-0.99%)
Sep 19, 2025, 3:30 PM KST
Dongwoon Anatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 18,690.00 | 18,900.00 | 18,200.00 | 18,410.00 | 18,410.00 | -1.55% | 69,923 |
| Aug 13, 2025 | 18,600.00 | 19,280.00 | 18,600.00 | 18,700.00 | 18,700.00 | 0.43% | 138,785 |
| Aug 12, 2025 | 17,570.00 | 18,890.00 | 17,570.00 | 18,620.00 | 18,620.00 | 5.68% | 176,797 |
| Aug 11, 2025 | 18,250.00 | 18,250.00 | 17,560.00 | 17,620.00 | 17,620.00 | -1.62% | 41,353 |
| Aug 8, 2025 | 17,670.00 | 18,050.00 | 17,670.00 | 17,910.00 | 17,910.00 | 0.84% | 64,942 |
| Aug 7, 2025 | 17,790.00 | 17,870.00 | 17,600.00 | 17,760.00 | 17,760.00 | 0.34% | 26,807 |
| Aug 6, 2025 | 17,710.00 | 17,880.00 | 17,610.00 | 17,700.00 | 17,700.00 | -1.23% | 23,304 |
| Aug 5, 2025 | 17,400.00 | 18,070.00 | 17,400.00 | 17,920.00 | 17,920.00 | 3.23% | 49,633 |
| Aug 4, 2025 | 17,300.00 | 17,590.00 | 17,150.00 | 17,360.00 | 17,360.00 | 0.35% | 26,978 |
| Aug 1, 2025 | 17,730.00 | 17,730.00 | 17,100.00 | 17,300.00 | 17,300.00 | -2.92% | 85,249 |
| Jul 31, 2025 | 18,100.00 | 18,100.00 | 17,640.00 | 17,820.00 | 17,820.00 | -0.61% | 33,699 |
| Jul 30, 2025 | 17,680.00 | 18,050.00 | 17,600.00 | 17,930.00 | 17,930.00 | 1.41% | 40,914 |
| Jul 29, 2025 | 17,680.00 | 17,810.00 | 17,370.00 | 17,680.00 | 17,680.00 | 0.51% | 61,415 |
| Jul 28, 2025 | 18,110.00 | 18,150.00 | 17,490.00 | 17,590.00 | 17,590.00 | -2.87% | 94,541 |
| Jul 25, 2025 | 18,170.00 | 18,240.00 | 18,000.00 | 18,110.00 | 18,110.00 | -0.17% | 30,250 |
| Jul 24, 2025 | 18,550.00 | 18,680.00 | 18,140.00 | 18,140.00 | 18,140.00 | -1.79% | 82,749 |
| Jul 23, 2025 | 18,610.00 | 18,710.00 | 18,130.00 | 18,470.00 | 18,470.00 | -0.70% | 102,490 |
| Jul 22, 2025 | 18,430.00 | 19,000.00 | 18,370.00 | 18,600.00 | 18,600.00 | 2.25% | 118,089 |
| Jul 21, 2025 | 19,090.00 | 19,200.00 | 18,100.00 | 18,190.00 | 18,190.00 | -1.25% | 153,567 |
| Jul 18, 2025 | 18,450.00 | 18,560.00 | 18,020.00 | 18,420.00 | 18,420.00 | 0.11% | 95,707 |
| Jul 17, 2025 | 18,000.00 | 18,880.00 | 17,500.00 | 18,400.00 | 18,400.00 | 3.95% | 203,147 |
| Jul 16, 2025 | 17,580.00 | 17,980.00 | 17,340.00 | 17,700.00 | 17,700.00 | 0.97% | 74,540 |
| Jul 15, 2025 | 17,630.00 | 17,740.00 | 17,350.00 | 17,530.00 | 17,530.00 | 0.06% | 75,681 |
| Jul 14, 2025 | 18,000.00 | 18,000.00 | 17,300.00 | 17,520.00 | 17,520.00 | -2.45% | 110,914 |
| Jul 11, 2025 | 18,000.00 | 18,320.00 | 17,840.00 | 17,960.00 | 17,960.00 | 0.22% | 107,596 |