Dongwoon Anatech Co., Ltd. (KOSDAQ:094170)
South Korea · Delayed Price · Currency is KRW 19,130
-970 (-4.83%)
Oct 30, 2026, 3:30 PM KST
Dongwoon Anatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19,700.00 | 19,710.00 | 18,820.00 | 19,130.00 | 19,130.00 | -4.83% | 81,783 |
| Oct 29, 2026 | 20,100.00 | 20,200.00 | 19,000.00 | 20,100.00 | 20,100.00 | -0.99% | 69,268 |
| Oct 28, 2026 | 20,000.00 | 20,500.00 | 19,990.00 | 20,300.00 | 20,300.00 | 3.20% | 59,563 |
| Oct 27, 2026 | 19,420.00 | 20,000.00 | 19,420.00 | 19,670.00 | 19,670.00 | 2.18% | 47,421 |
| Oct 26, 2026 | 18,980.00 | 20,350.00 | 18,840.00 | 19,250.00 | 19,250.00 | -1.43% | 58,289 |
| Oct 23, 2026 | 19,130.00 | 19,600.00 | 18,770.00 | 19,530.00 | 19,530.00 | -1.61% | 47,962 |
| Oct 22, 2026 | 20,300.00 | 21,050.00 | 19,550.00 | 19,850.00 | 19,850.00 | -1.98% | 57,598 |
| Oct 21, 2026 | 20,000.00 | 20,500.00 | 19,820.00 | 20,250.00 | 20,250.00 | 1.76% | 42,147 |
| Oct 20, 2026 | 20,300.00 | 20,500.00 | 19,350.00 | 19,900.00 | 19,900.00 | -2.93% | 69,278 |
| Oct 19, 2026 | 19,600.00 | 20,500.00 | 19,390.00 | 20,500.00 | 20,500.00 | 1.49% | 128,399 |
| Oct 16, 2026 | 19,460.00 | 20,800.00 | 19,270.00 | 20,200.00 | 20,200.00 | 5.26% | 160,630 |
| Oct 15, 2026 | 19,680.00 | 19,940.00 | 18,880.00 | 19,190.00 | 19,190.00 | -7.29% | 237,032 |
| Oct 14, 2026 | 21,150.00 | 21,800.00 | 20,100.00 | 20,700.00 | 20,700.00 | -1.43% | 203,636 |
| Oct 13, 2026 | 22,050.00 | 22,300.00 | 19,640.00 | 21,000.00 | 21,000.00 | -8.50% | 462,413 |
| Oct 12, 2026 | 24,550.00 | 24,800.00 | 22,750.00 | 22,950.00 | 22,950.00 | -8.02% | 163,024 |
| Oct 8, 2026 | 25,100.00 | 25,450.00 | 24,100.00 | 24,950.00 | 24,950.00 | -1.96% | 85,689 |
| Oct 7, 2026 | 25,700.00 | 26,400.00 | 25,200.00 | 25,450.00 | 25,450.00 | -1.36% | 84,248 |
| Oct 6, 2026 | 26,800.00 | 26,950.00 | 25,500.00 | 25,800.00 | 25,800.00 | -3.55% | 105,983 |
| Oct 2, 2026 | 27,250.00 | 27,650.00 | 26,600.00 | 26,750.00 | 26,750.00 | -2.37% | 57,716 |
| Oct 1, 2026 | 26,300.00 | 27,450.00 | 26,200.00 | 27,400.00 | 27,400.00 | 3.01% | 62,101 |
| Sep 30, 2026 | 26,500.00 | 27,000.00 | 26,150.00 | 26,600.00 | 26,600.00 | -0.93% | 66,498 |
| Sep 29, 2026 | 27,000.00 | 27,100.00 | 26,250.00 | 26,850.00 | 26,850.00 | -1.47% | 61,334 |
| Sep 28, 2026 | 27,200.00 | 28,050.00 | 26,850.00 | 27,250.00 | 27,250.00 | -0.37% | 48,413 |
| Sep 23, 2026 | 27,450.00 | 27,800.00 | 27,200.00 | 27,350.00 | 27,350.00 | -0.36% | 27,882 |
| Sep 22, 2026 | 28,300.00 | 28,450.00 | 27,150.00 | 27,450.00 | 27,450.00 | -1.08% | 53,181 |
| Sep 21, 2026 | 27,250.00 | 27,950.00 | 26,700.00 | 27,750.00 | 27,750.00 | 1.65% | 50,164 |
| Sep 18, 2026 | 27,900.00 | 28,350.00 | 27,150.00 | 27,300.00 | 27,300.00 | -0.55% | 57,467 |
| Sep 17, 2026 | 26,900.00 | 27,900.00 | 26,900.00 | 27,450.00 | 27,450.00 | 2.62% | 59,685 |
| Sep 16, 2026 | 27,000.00 | 27,050.00 | 26,500.00 | 26,750.00 | 26,750.00 | -1.11% | 41,121 |
| Sep 15, 2026 | 26,700.00 | 27,500.00 | 26,050.00 | 27,050.00 | 27,050.00 | 0.37% | 67,806 |
| Sep 14, 2026 | 26,950.00 | 28,050.00 | 26,450.00 | 26,950.00 | 26,950.00 | -1.64% | 74,120 |
| Sep 11, 2026 | 26,600.00 | 27,700.00 | 26,450.00 | 27,400.00 | 27,400.00 | -0.54% | 54,877 |
| Sep 10, 2026 | 28,000.00 | 28,100.00 | 27,050.00 | 27,550.00 | 27,550.00 | -2.30% | 109,558 |
| Sep 9, 2026 | 27,500.00 | 28,450.00 | 27,350.00 | 28,200.00 | 28,200.00 | 0.71% | 54,968 |
| Sep 8, 2026 | 27,400.00 | 28,650.00 | 27,000.00 | 28,000.00 | 28,000.00 | 2.38% | 107,922 |
| Sep 7, 2026 | 30,150.00 | 30,150.00 | 26,850.00 | 27,350.00 | 27,350.00 | -6.81% | 217,901 |
| Sep 4, 2026 | 28,950.00 | 29,750.00 | 28,250.00 | 29,350.00 | 29,350.00 | 2.62% | 74,978 |
| Sep 3, 2026 | 31,250.00 | 32,050.00 | 26,650.00 | 28,600.00 | 28,600.00 | -7.74% | 296,585 |
| Sep 2, 2026 | 34,500.00 | 34,500.00 | 30,250.00 | 31,000.00 | 31,000.00 | -13.29% | 262,692 |
| Sep 1, 2026 | 36,750.00 | 37,300.00 | 35,000.00 | 35,750.00 | 35,750.00 | 0.14% | 110,477 |
| Aug 31, 2026 | 31,900.00 | 35,700.00 | 30,950.00 | 35,700.00 | 35,700.00 | 10.19% | 76,960 |
| Aug 28, 2026 | 32,750.00 | 33,100.00 | 31,900.00 | 32,400.00 | 32,400.00 | -0.92% | 45,784 |
| Aug 27, 2026 | 32,900.00 | 33,550.00 | 32,400.00 | 32,700.00 | 32,700.00 | -0.15% | 52,741 |
| Aug 26, 2026 | 31,800.00 | 32,850.00 | 31,000.00 | 32,750.00 | 32,750.00 | 3.31% | 59,100 |
| Aug 25, 2026 | 33,000.00 | 33,700.00 | 30,200.00 | 31,700.00 | 31,700.00 | -6.21% | 150,290 |
| Aug 24, 2026 | 34,650.00 | 35,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 0.15% | 77,792 |
| Aug 21, 2026 | 32,500.00 | 34,550.00 | 32,150.00 | 33,750.00 | 33,750.00 | 2.12% | 66,663 |
| Aug 20, 2026 | 32,300.00 | 33,300.00 | 32,150.00 | 33,050.00 | 33,050.00 | 3.93% | 46,805 |
| Aug 19, 2026 | 30,350.00 | 33,400.00 | 30,350.00 | 31,800.00 | 31,800.00 | 0.63% | 74,313 |
| Aug 18, 2026 | 33,000.00 | 33,450.00 | 31,200.00 | 31,600.00 | 31,600.00 | -4.24% | 54,745 |