Dongwoon Anatech Co., Ltd. (KOSDAQ:094170)
South Korea · Delayed Price · Currency is KRW 37,050
0.00 (0.00%)
Jun 12, 2026, 3:30 PM KST
Dongwoon Anatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 37,950.00 | 38,400.00 | 36,550.00 | 37,050.00 | 37,050.00 | - | 67,063 |
| Jun 11, 2026 | 37,350.00 | 38,200.00 | 36,100.00 | 37,050.00 | 37,050.00 | -1.85% | 65,104 |
| Jun 10, 2026 | 37,600.00 | 39,500.00 | 36,300.00 | 37,750.00 | 37,750.00 | 0.53% | 100,559 |
| Jun 9, 2026 | 35,250.00 | 37,550.00 | 34,900.00 | 37,550.00 | 37,550.00 | 8.37% | 65,004 |
| Jun 8, 2026 | 35,700.00 | 36,300.00 | 34,100.00 | 34,650.00 | 34,650.00 | -10.35% | 125,600 |
| Jun 5, 2026 | 39,450.00 | 40,000.00 | 37,650.00 | 38,650.00 | 38,650.00 | -1.53% | 77,905 |
| Jun 4, 2026 | 40,000.00 | 41,850.00 | 38,700.00 | 39,250.00 | 39,250.00 | -0.76% | 77,944 |
| Jun 2, 2026 | 38,000.00 | 42,750.00 | 37,100.00 | 39,550.00 | 39,550.00 | 1.54% | 191,133 |
| Jun 1, 2026 | 38,800.00 | 40,900.00 | 37,700.00 | 38,950.00 | 38,950.00 | -0.76% | 160,264 |
| May 29, 2026 | 39,950.00 | 40,250.00 | 38,500.00 | 39,250.00 | 39,250.00 | -1.88% | 112,242 |
| May 28, 2026 | 41,150.00 | 42,300.00 | 38,500.00 | 40,000.00 | 40,000.00 | -2.91% | 134,202 |
| May 27, 2026 | 43,400.00 | 44,000.00 | 40,700.00 | 41,200.00 | 41,200.00 | -7.21% | 212,893 |
| May 26, 2026 | 45,450.00 | 46,500.00 | 41,500.00 | 44,400.00 | 44,400.00 | 0.57% | 98,699 |
| May 22, 2026 | 43,250.00 | 45,500.00 | 42,550.00 | 44,150.00 | 44,150.00 | 0.34% | 109,437 |
| May 21, 2026 | 44,700.00 | 45,750.00 | 43,450.00 | 44,000.00 | 44,000.00 | 1.15% | 104,837 |
| May 20, 2026 | 42,750.00 | 44,100.00 | 41,000.00 | 43,500.00 | 43,500.00 | -1.25% | 141,529 |
| May 19, 2026 | 45,550.00 | 46,400.00 | 42,250.00 | 44,050.00 | 44,050.00 | -4.13% | 199,699 |
| May 18, 2026 | 45,100.00 | 47,600.00 | 43,850.00 | 45,950.00 | 45,950.00 | -2.03% | 181,949 |
| May 15, 2026 | 50,500.00 | 50,500.00 | 46,100.00 | 46,900.00 | 46,900.00 | -6.76% | 323,296 |
| May 14, 2026 | 49,700.00 | 54,600.00 | 49,300.00 | 50,300.00 | 50,300.00 | 4.57% | 181,486 |
| May 13, 2026 | 49,200.00 | 51,000.00 | 47,250.00 | 48,100.00 | 48,100.00 | -4.18% | 154,344 |
| May 12, 2026 | 55,100.00 | 55,200.00 | 50,000.00 | 50,200.00 | 50,200.00 | -8.89% | 218,181 |
| May 11, 2026 | 52,700.00 | 56,400.00 | 50,700.00 | 55,100.00 | 55,100.00 | 7.83% | 209,027 |
| May 8, 2026 | 48,700.00 | 51,900.00 | 48,400.00 | 51,100.00 | 51,100.00 | 4.50% | 175,870 |
| May 7, 2026 | 51,600.00 | 51,600.00 | 48,000.00 | 48,900.00 | 48,900.00 | -1.51% | 120,696 |
| May 6, 2026 | 48,500.00 | 49,900.00 | 43,750.00 | 49,650.00 | 49,650.00 | 2.06% | 283,771 |
| May 4, 2026 | 53,000.00 | 55,000.00 | 48,550.00 | 48,650.00 | 48,650.00 | -5.35% | 298,697 |
| Apr 30, 2026 | 51,200.00 | 52,400.00 | 47,950.00 | 51,400.00 | 51,400.00 | 8.21% | 412,866 |
| Apr 29, 2026 | 47,800.00 | 49,700.00 | 45,300.00 | 47,500.00 | 47,500.00 | -0.73% | 287,024 |
| Apr 28, 2026 | 46,450.00 | 48,000.00 | 45,900.00 | 47,850.00 | 47,850.00 | 2.68% | 136,240 |
| Apr 27, 2026 | 44,800.00 | 47,600.00 | 43,800.00 | 46,600.00 | 46,600.00 | 4.02% | 176,775 |
| Apr 24, 2026 | 43,500.00 | 44,850.00 | 42,500.00 | 44,800.00 | 44,800.00 | 2.99% | 138,297 |
| Apr 23, 2026 | 44,950.00 | 47,000.00 | 42,250.00 | 43,500.00 | 43,500.00 | -2.36% | 279,833 |
| Apr 22, 2026 | 42,750.00 | 44,900.00 | 41,600.00 | 44,550.00 | 44,550.00 | 5.07% | 211,000 |
| Apr 21, 2026 | 42,000.00 | 42,500.00 | 39,350.00 | 42,400.00 | 42,400.00 | -0.70% | 326,383 |
| Apr 20, 2026 | 42,250.00 | 43,600.00 | 40,950.00 | 42,700.00 | 42,700.00 | 1.91% | 235,501 |
| Apr 17, 2026 | 37,350.00 | 42,600.00 | 36,500.00 | 41,900.00 | 41,900.00 | 10.85% | 453,505 |
| Apr 16, 2026 | 33,650.00 | 38,600.00 | 32,800.00 | 37,800.00 | 37,800.00 | 11.34% | 425,900 |
| Apr 15, 2026 | 30,800.00 | 34,750.00 | 30,600.00 | 33,950.00 | 33,950.00 | 11.68% | 558,267 |
| Apr 14, 2026 | 29,350.00 | 31,750.00 | 29,350.00 | 30,400.00 | 30,400.00 | 6.29% | 298,556 |
| Apr 13, 2026 | 27,200.00 | 28,800.00 | 26,850.00 | 28,600.00 | 28,600.00 | 4.19% | 86,519 |
| Apr 10, 2026 | 28,250.00 | 28,350.00 | 27,450.00 | 27,450.00 | 27,450.00 | -0.90% | 71,050 |
| Apr 9, 2026 | 28,800.00 | 28,800.00 | 27,600.00 | 27,700.00 | 27,700.00 | -3.32% | 87,493 |
| Apr 8, 2026 | 28,500.00 | 29,250.00 | 28,100.00 | 28,650.00 | 28,650.00 | 5.33% | 79,293 |
| Apr 7, 2026 | 28,400.00 | 28,400.00 | 26,600.00 | 27,200.00 | 27,200.00 | -2.86% | 124,334 |
| Apr 6, 2026 | 28,700.00 | 29,000.00 | 27,850.00 | 28,000.00 | 28,000.00 | -3.45% | 112,317 |
| Apr 3, 2026 | 29,800.00 | 30,100.00 | 28,800.00 | 29,000.00 | 29,000.00 | -0.68% | 99,946 |
| Apr 2, 2026 | 31,400.00 | 31,400.00 | 28,650.00 | 29,200.00 | 29,200.00 | -6.71% | 262,323 |
| Apr 1, 2026 | 31,200.00 | 33,400.00 | 30,750.00 | 31,300.00 | 31,300.00 | 4.86% | 554,164 |
| Mar 31, 2026 | 30,550.00 | 30,750.00 | 29,600.00 | 29,850.00 | 29,850.00 | -2.93% | 149,978 |