Dongwon Industries Co., Ltd. (KRX:006040)
South Korea · Delayed Price · Currency is KRW 39,000
-1,800 (-4.41%)
At close: Mar 23, 2026
Dongwon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 40,450.00 | 40,450.00 | 38,750.00 | 39,000.00 | 39,000.00 | -4.41% | 66,252 |
| Mar 20, 2026 | 39,750.00 | 40,950.00 | 39,500.00 | 40,800.00 | 40,800.00 | 4.48% | 65,110 |
| Mar 19, 2026 | 39,800.00 | 39,800.00 | 38,850.00 | 39,050.00 | 39,050.00 | -3.22% | 67,353 |
| Mar 18, 2026 | 40,700.00 | 40,700.00 | 39,500.00 | 40,350.00 | 40,350.00 | 0.62% | 63,032 |
| Mar 17, 2026 | 37,800.00 | 40,400.00 | 37,800.00 | 40,100.00 | 40,100.00 | 6.93% | 74,641 |
| Mar 16, 2026 | 38,450.00 | 38,450.00 | 37,500.00 | 37,500.00 | 37,500.00 | -2.47% | 83,403 |
| Mar 13, 2026 | 37,950.00 | 39,000.00 | 37,550.00 | 38,450.00 | 38,450.00 | - | 53,944 |
| Mar 12, 2026 | 38,700.00 | 39,200.00 | 38,150.00 | 38,450.00 | 38,450.00 | -1.16% | 73,176 |
| Mar 11, 2026 | 38,500.00 | 39,900.00 | 38,300.00 | 38,900.00 | 38,900.00 | 3.18% | 63,806 |
| Mar 10, 2026 | 38,000.00 | 38,400.00 | 37,400.00 | 37,700.00 | 37,700.00 | 2.03% | 53,895 |
| Mar 9, 2026 | 37,150.00 | 37,650.00 | 36,500.00 | 36,950.00 | 36,950.00 | -4.65% | 65,123 |
| Mar 6, 2026 | 38,500.00 | 39,200.00 | 38,000.00 | 38,750.00 | 38,750.00 | -0.64% | 63,606 |
| Mar 5, 2026 | 40,000.00 | 40,100.00 | 38,800.00 | 39,000.00 | 39,000.00 | 3.72% | 108,509 |
| Mar 4, 2026 | 40,800.00 | 40,800.00 | 37,450.00 | 37,600.00 | 37,600.00 | -9.40% | 147,777 |
| Mar 3, 2026 | 42,350.00 | 42,900.00 | 41,500.00 | 41,500.00 | 41,500.00 | -3.26% | 78,407 |
| Feb 27, 2026 | 43,200.00 | 43,450.00 | 42,100.00 | 42,900.00 | 42,900.00 | -0.12% | 92,170 |
| Feb 26, 2026 | 44,200.00 | 44,300.00 | 42,500.00 | 42,950.00 | 42,950.00 | -2.94% | 93,867 |
| Feb 25, 2026 | 46,000.00 | 46,000.00 | 44,050.00 | 44,250.00 | 44,250.00 | -2.64% | 102,678 |
| Feb 24, 2026 | 45,950.00 | 46,050.00 | 45,100.00 | 45,450.00 | 45,450.00 | -1.20% | 50,930 |
| Feb 23, 2026 | 44,800.00 | 46,200.00 | 44,600.00 | 46,000.00 | 46,000.00 | 2.91% | 88,237 |
| Feb 20, 2026 | 44,300.00 | 45,100.00 | 44,250.00 | 44,700.00 | 44,700.00 | 0.90% | 77,918 |
| Feb 19, 2026 | 45,050.00 | 45,100.00 | 44,200.00 | 44,300.00 | 44,300.00 | - | 92,173 |
| Feb 13, 2026 | 43,550.00 | 45,150.00 | 43,150.00 | 44,300.00 | 44,300.00 | 1.03% | 128,019 |
| Feb 12, 2026 | 43,750.00 | 44,150.00 | 43,000.00 | 43,850.00 | 43,850.00 | 0.92% | 82,411 |
| Feb 11, 2026 | 44,000.00 | 44,100.00 | 42,850.00 | 43,450.00 | 43,450.00 | -1.25% | 96,310 |
| Feb 10, 2026 | 43,450.00 | 44,150.00 | 43,050.00 | 44,000.00 | 44,000.00 | 2.09% | 93,718 |
| Feb 9, 2026 | 42,450.00 | 43,400.00 | 42,450.00 | 43,100.00 | 43,100.00 | 3.48% | 90,665 |
| Feb 6, 2026 | 41,600.00 | 41,900.00 | 40,800.00 | 41,650.00 | 41,650.00 | -1.88% | 66,901 |
| Feb 5, 2026 | 42,850.00 | 42,850.00 | 41,800.00 | 42,450.00 | 42,450.00 | -1.16% | 76,074 |
| Feb 4, 2026 | 41,500.00 | 43,200.00 | 41,400.00 | 42,950.00 | 42,950.00 | 3.25% | 143,119 |
| Feb 3, 2026 | 40,900.00 | 41,600.00 | 40,550.00 | 41,600.00 | 41,600.00 | 3.23% | 70,076 |
| Feb 2, 2026 | 41,600.00 | 41,600.00 | 40,250.00 | 40,300.00 | 40,300.00 | -3.01% | 80,119 |
| Jan 30, 2026 | 41,800.00 | 42,200.00 | 41,000.00 | 41,550.00 | 41,550.00 | -1.07% | 111,702 |
| Jan 29, 2026 | 41,650.00 | 42,400.00 | 41,000.00 | 42,000.00 | 42,000.00 | 1.33% | 97,665 |
| Jan 28, 2026 | 41,250.00 | 41,700.00 | 41,200.00 | 41,450.00 | 41,450.00 | 0.61% | 71,559 |
| Jan 27, 2026 | 41,800.00 | 41,800.00 | 40,900.00 | 41,200.00 | 41,200.00 | -0.36% | 70,580 |
| Jan 26, 2026 | 41,750.00 | 42,600.00 | 41,200.00 | 41,350.00 | 41,350.00 | - | 80,736 |
| Jan 23, 2026 | 41,150.00 | 41,650.00 | 40,800.00 | 41,350.00 | 41,350.00 | 1.35% | 54,357 |
| Jan 22, 2026 | 40,150.00 | 41,050.00 | 40,000.00 | 40,800.00 | 40,800.00 | 2.00% | 93,440 |
| Jan 21, 2026 | 41,000.00 | 41,100.00 | 39,950.00 | 40,000.00 | 40,000.00 | -3.50% | 91,461 |
| Jan 20, 2026 | 41,000.00 | 41,700.00 | 40,850.00 | 41,450.00 | 41,450.00 | 1.47% | 79,005 |
| Jan 19, 2026 | 41,050.00 | 41,300.00 | 40,700.00 | 40,850.00 | 40,850.00 | -0.37% | 55,766 |
| Jan 16, 2026 | 41,500.00 | 41,750.00 | 40,900.00 | 41,000.00 | 41,000.00 | -1.56% | 62,485 |
| Jan 15, 2026 | 41,650.00 | 41,850.00 | 41,100.00 | 41,650.00 | 41,650.00 | 0.36% | 68,320 |
| Jan 14, 2026 | 40,850.00 | 41,800.00 | 40,550.00 | 41,500.00 | 41,500.00 | 1.97% | 80,836 |
| Jan 13, 2026 | 41,000.00 | 41,000.00 | 40,400.00 | 40,700.00 | 40,700.00 | - | 61,878 |
| Jan 12, 2026 | 40,750.00 | 41,350.00 | 40,300.00 | 40,700.00 | 40,700.00 | 0.37% | 73,699 |
| Jan 9, 2026 | 40,900.00 | 41,000.00 | 40,150.00 | 40,550.00 | 40,550.00 | -0.61% | 60,368 |
| Jan 8, 2026 | 41,000.00 | 41,100.00 | 40,600.00 | 40,800.00 | 40,800.00 | - | 66,825 |
| Jan 7, 2026 | 41,400.00 | 41,400.00 | 40,650.00 | 40,800.00 | 40,800.00 | -1.45% | 80,782 |