Dongwoon Anatech Co., Ltd. (KOSDAQ:094170)
South Korea · Delayed Price · Currency is KRW 51,400
+3,900 (8.21%)
Apr 30, 2026, 3:30 PM KST
Dongwoon Anatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 51,200.00 | 52,400.00 | 47,950.00 | 49,000.00 | - | 3.16% | 236,146 |
| Apr 29, 2026 | 47,800.00 | 49,700.00 | 45,300.00 | 47,500.00 | 47,500.00 | -0.73% | 278,744 |
| Apr 28, 2026 | 46,450.00 | 48,000.00 | 45,900.00 | 47,850.00 | 47,850.00 | 2.68% | 134,843 |
| Apr 27, 2026 | 44,800.00 | 47,600.00 | 43,800.00 | 46,600.00 | 46,600.00 | 4.02% | 175,319 |
| Apr 24, 2026 | 43,500.00 | 44,850.00 | 42,500.00 | 44,800.00 | 44,800.00 | 2.99% | 137,149 |
| Apr 23, 2026 | 44,950.00 | 47,000.00 | 42,250.00 | 43,500.00 | 43,500.00 | -2.36% | 279,143 |
| Apr 22, 2026 | 42,750.00 | 44,900.00 | 41,600.00 | 44,550.00 | 44,550.00 | 5.07% | 209,507 |
| 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% | 558,265 |
| Apr 14, 2026 | 29,350.00 | 31,750.00 | 29,350.00 | 30,400.00 | 30,400.00 | 6.29% | 298,351 |
| 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 |
| Mar 30, 2026 | 31,400.00 | 31,550.00 | 30,350.00 | 30,750.00 | 30,750.00 | 0.33% | 251,380 |
| Mar 27, 2026 | 29,000.00 | 30,800.00 | 28,250.00 | 30,650.00 | 30,650.00 | 5.33% | 206,636 |
| Mar 26, 2026 | 29,400.00 | 30,350.00 | 28,400.00 | 29,100.00 | 29,100.00 | -1.69% | 208,385 |
| Mar 25, 2026 | 29,550.00 | 30,400.00 | 28,350.00 | 29,600.00 | 29,600.00 | 0.17% | 233,100 |
| Mar 24, 2026 | 31,550.00 | 31,950.00 | 28,850.00 | 29,550.00 | 29,550.00 | 5.91% | 479,464 |
| Mar 23, 2026 | 26,100.00 | 29,300.00 | 25,650.00 | 27,900.00 | 27,900.00 | 3.91% | 355,926 |
| Mar 20, 2026 | 26,800.00 | 27,100.00 | 26,000.00 | 26,850.00 | 26,850.00 | - | 112,426 |
| Mar 19, 2026 | 26,100.00 | 27,150.00 | 26,000.00 | 26,850.00 | 26,850.00 | -0.37% | 66,668 |
| Mar 18, 2026 | 26,650.00 | 26,950.00 | 25,500.00 | 26,950.00 | 26,950.00 | 2.47% | 134,952 |
| Mar 17, 2026 | 26,800.00 | 27,250.00 | 26,000.00 | 26,300.00 | 26,300.00 | -0.75% | 113,106 |
| Mar 16, 2026 | 26,750.00 | 27,200.00 | 26,100.00 | 26,500.00 | 26,500.00 | -1.85% | 95,000 |
| Mar 13, 2026 | 27,100.00 | 27,450.00 | 26,750.00 | 27,000.00 | 27,000.00 | -2.88% | 96,832 |
| Mar 12, 2026 | 28,150.00 | 28,500.00 | 27,600.00 | 27,800.00 | 27,800.00 | -3.47% | 60,218 |
| Mar 11, 2026 | 28,000.00 | 29,450.00 | 27,400.00 | 28,800.00 | 28,800.00 | 3.23% | 149,423 |
| Mar 10, 2026 | 27,000.00 | 27,900.00 | 26,000.00 | 27,900.00 | 27,900.00 | 9.84% | 115,232 |
| Mar 9, 2026 | 26,000.00 | 26,400.00 | 24,250.00 | 25,400.00 | 25,400.00 | -8.80% | 150,682 |
| Mar 6, 2026 | 27,600.00 | 28,900.00 | 27,050.00 | 27,850.00 | 27,850.00 | -2.28% | 100,774 |
| Mar 5, 2026 | 26,100.00 | 29,350.00 | 26,100.00 | 28,500.00 | 28,500.00 | 14.69% | 186,200 |
| Mar 4, 2026 | 26,000.00 | 27,100.00 | 24,400.00 | 24,850.00 | 24,850.00 | -10.61% | 377,833 |
| Mar 3, 2026 | 28,750.00 | 29,600.00 | 26,950.00 | 27,800.00 | 27,800.00 | -5.12% | 137,930 |
| Feb 27, 2026 | 29,550.00 | 31,400.00 | 28,850.00 | 29,300.00 | 29,300.00 | -0.34% | 323,426 |
| Feb 26, 2026 | 29,850.00 | 30,900.00 | 27,750.00 | 29,400.00 | 29,400.00 | -2.65% | 317,471 |
| Feb 25, 2026 | 30,950.00 | 30,950.00 | 29,550.00 | 30,200.00 | 30,200.00 | -2.42% | 114,966 |
| Feb 24, 2026 | 30,500.00 | 31,550.00 | 30,300.00 | 30,950.00 | 30,950.00 | 0.98% | 76,709 |
| Feb 23, 2026 | 31,000.00 | 31,100.00 | 30,050.00 | 30,650.00 | 30,650.00 | -2.08% | 104,212 |
| Feb 20, 2026 | 31,400.00 | 31,550.00 | 30,600.00 | 31,300.00 | 31,300.00 | -0.48% | 105,668 |
| Feb 19, 2026 | 31,250.00 | 31,850.00 | 30,900.00 | 31,450.00 | 31,450.00 | 2.11% | 118,616 |