Dongwoon Anatech Co., Ltd. (KOSDAQ:094170)
South Korea · Delayed Price · Currency is KRW 27,300
-150 (-0.55%)
Sep 18, 2026, 3:30 PM KST
Dongwoon Anatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27,900.00 | 28,350.00 | 27,150.00 | 27,350.00 | - | -0.36% | 50,242 |
| Sep 17, 2026 | 26,900.00 | 27,900.00 | 26,900.00 | 27,450.00 | 27,450.00 | 2.62% | 58,242 |
| Sep 16, 2026 | 27,000.00 | 27,050.00 | 26,500.00 | 26,750.00 | 26,750.00 | -1.11% | 35,970 |
| 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% | 58,681 |
| 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% | 109,557 |
| 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 |
| Aug 14, 2026 | 34,950.00 | 34,950.00 | 32,450.00 | 33,000.00 | 33,000.00 | -4.49% | 156,038 |
| Aug 13, 2026 | 34,900.00 | 35,200.00 | 34,250.00 | 34,550.00 | 34,550.00 | 1.47% | 50,586 |
| Aug 12, 2026 | 34,150.00 | 34,450.00 | 33,150.00 | 34,050.00 | 34,050.00 | - | 58,504 |
| Aug 11, 2026 | 33,150.00 | 35,500.00 | 32,500.00 | 34,050.00 | 34,050.00 | 2.56% | 86,182 |
| Aug 10, 2026 | 32,700.00 | 33,500.00 | 32,000.00 | 33,200.00 | 33,200.00 | 5.90% | 69,261 |
| Aug 7, 2026 | 32,950.00 | 32,950.00 | 30,600.00 | 31,350.00 | 31,350.00 | -3.39% | 105,057 |
| Aug 6, 2026 | 33,500.00 | 34,000.00 | 31,650.00 | 32,450.00 | 32,450.00 | 1.41% | 129,462 |
| Aug 5, 2026 | 28,800.00 | 33,350.00 | 28,200.00 | 32,000.00 | 32,000.00 | 15.52% | 204,968 |
| Aug 4, 2026 | 26,400.00 | 27,800.00 | 26,200.00 | 27,700.00 | 27,700.00 | 5.12% | 97,716 |
| Aug 3, 2026 | 26,300.00 | 27,750.00 | 25,750.00 | 26,350.00 | 26,350.00 | -2.04% | 106,568 |
| Jul 31, 2026 | 26,600.00 | 27,450.00 | 24,950.00 | 26,900.00 | 26,900.00 | 15.20% | 278,299 |
| Jul 30, 2026 | 21,950.00 | 24,150.00 | 21,950.00 | 23,350.00 | 23,350.00 | -1.68% | 152,521 |
| Jul 29, 2026 | 26,850.00 | 27,700.00 | 22,700.00 | 23,750.00 | 23,750.00 | -11.05% | 259,097 |
| Jul 28, 2026 | 28,400.00 | 28,950.00 | 25,300.00 | 26,700.00 | 26,700.00 | -8.87% | 139,534 |
| Jul 27, 2026 | 30,100.00 | 30,350.00 | 28,450.00 | 29,300.00 | 29,300.00 | - | 48,065 |
| Jul 24, 2026 | 29,000.00 | 31,000.00 | 28,800.00 | 29,300.00 | 29,300.00 | -0.68% | 77,722 |
| Jul 23, 2026 | 28,000.00 | 29,700.00 | 27,650.00 | 29,500.00 | 29,500.00 | 5.17% | 69,103 |
| Jul 22, 2026 | 29,800.00 | 30,150.00 | 27,950.00 | 28,050.00 | 28,050.00 | -3.44% | 74,605 |
| Jul 21, 2026 | 28,700.00 | 29,350.00 | 28,100.00 | 29,050.00 | 29,050.00 | 1.04% | 67,775 |
| Jul 20, 2026 | 30,050.00 | 30,050.00 | 28,500.00 | 28,750.00 | 28,750.00 | -6.50% | 74,625 |
| Jul 16, 2026 | 31,800.00 | 31,900.00 | 29,700.00 | 30,750.00 | 30,750.00 | -4.21% | 63,832 |
| Jul 15, 2026 | 30,600.00 | 32,200.00 | 30,300.00 | 32,100.00 | 32,100.00 | 7.18% | 72,635 |
| Jul 14, 2026 | 30,500.00 | 31,150.00 | 28,200.00 | 29,950.00 | 29,950.00 | -4.01% | 134,311 |
| Jul 13, 2026 | 31,600.00 | 32,950.00 | 30,350.00 | 31,200.00 | 31,200.00 | -0.79% | 127,684 |
| Jul 10, 2026 | 30,650.00 | 32,250.00 | 30,650.00 | 31,450.00 | 31,450.00 | 3.45% | 60,482 |
| Jul 9, 2026 | 31,100.00 | 31,300.00 | 29,550.00 | 30,400.00 | 30,400.00 | -0.33% | 91,952 |