Dongwoon Anatech Co., Ltd. (KOSDAQ:094170)
South Korea · Delayed Price · Currency is KRW 33,900
+700 (2.11%)
Aug 11, 2026, 9:25 AM KST
Dongwoon Anatech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 32,700.00 | 33,500.00 | 32,000.00 | 33,200.00 | 33,200.00 | 5.90% | 69,259 |
| 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% | 125,928 |
| 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 |
| Jul 8, 2026 | 34,000.00 | 34,400.00 | 30,250.00 | 30,500.00 | 30,500.00 | -7.58% | 208,617 |
| Jul 7, 2026 | 32,650.00 | 34,250.00 | 32,300.00 | 33,000.00 | 33,000.00 | 1.69% | 126,918 |
| Jul 6, 2026 | 32,250.00 | 32,700.00 | 30,500.00 | 32,450.00 | 32,450.00 | 2.53% | 60,690 |
| Jul 3, 2026 | 30,800.00 | 31,900.00 | 28,975.00 | 31,650.00 | 31,650.00 | 2.43% | 99,282 |
| Jul 2, 2026 | 32,100.00 | 32,400.00 | 30,600.00 | 30,900.00 | 30,900.00 | -7.90% | 93,835 |
| Jul 1, 2026 | 34,700.00 | 34,700.00 | 32,800.00 | 33,550.00 | 33,550.00 | - | 105,855 |
| Jun 30, 2026 | 32,950.00 | 34,000.00 | 32,450.00 | 33,550.00 | 33,550.00 | -0.30% | 112,449 |
| Jun 29, 2026 | 30,050.00 | 33,950.00 | 29,400.00 | 33,650.00 | 33,650.00 | 12.35% | 117,928 |
| Jun 26, 2026 | 32,850.00 | 33,500.00 | 28,950.00 | 29,950.00 | 29,950.00 | -8.83% | 232,408 |
| Jun 25, 2026 | 34,800.00 | 36,900.00 | 32,500.00 | 32,850.00 | 32,850.00 | -4.51% | 147,012 |
| Jun 24, 2026 | 30,150.00 | 34,550.00 | 29,950.00 | 34,400.00 | 34,400.00 | 12.23% | 202,048 |
| Jun 23, 2026 | 33,900.00 | 33,900.00 | 29,950.00 | 30,650.00 | 30,650.00 | -11.67% | 212,522 |
| Jun 22, 2026 | 36,500.00 | 37,600.00 | 32,950.00 | 34,700.00 | 34,700.00 | -4.80% | 146,550 |
| Jun 19, 2026 | 37,900.00 | 39,800.00 | 34,500.00 | 36,450.00 | 36,450.00 | -3.70% | 153,221 |
| Jun 18, 2026 | 37,650.00 | 39,200.00 | 35,650.00 | 37,850.00 | 37,850.00 | 0.66% | 109,407 |
| Jun 17, 2026 | 37,750.00 | 38,300.00 | 36,500.00 | 37,600.00 | 37,600.00 | -0.66% | 56,960 |
| Jun 16, 2026 | 37,350.00 | 38,300.00 | 36,550.00 | 37,850.00 | 37,850.00 | 2.30% | 71,704 |
| Jun 15, 2026 | 37,100.00 | 37,650.00 | 35,650.00 | 37,000.00 | 37,000.00 | -0.13% | 75,402 |
| 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 |