Dongwoon Anatech Co., Ltd. (KOSDAQ:094170)
South Korea · Delayed Price · Currency is KRW 43,500
-550 (-1.25%)
May 20, 2026, 3:30 PM KST
Dongwoon Anatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 31,400.00 | 31,550.00 | 30,350.00 | 30,750.00 | 30,750.00 | 0.33% | 251,680 |
| Mar 27, 2026 | 29,000.00 | 30,800.00 | 28,250.00 | 30,650.00 | 30,650.00 | 5.33% | 206,637 |
| 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 |