Dongwon Industries Co., Ltd. (KRX:006040)
South Korea · Delayed Price · Currency is KRW 44,450
-500 (-1.11%)
Last updated: Oct 2, 2025, 9:00 AM KST
Dongwon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 45,500.00 | 45,700.00 | 44,450.00 | 44,450.00 | 44,450.00 | -1.11% | 28,286 |
| Oct 1, 2025 | 45,450.00 | 45,950.00 | 44,850.00 | 44,950.00 | 44,950.00 | -1.10% | 22,286 |
| Sep 30, 2025 | 44,800.00 | 45,650.00 | 44,450.00 | 45,450.00 | 45,450.00 | 1.34% | 36,372 |
| Sep 29, 2025 | 44,700.00 | 45,050.00 | 44,250.00 | 44,850.00 | 44,850.00 | 1.13% | 26,952 |
| Sep 26, 2025 | 45,250.00 | 45,800.00 | 44,000.00 | 44,350.00 | 44,350.00 | -1.77% | 55,253 |
| Sep 25, 2025 | 45,700.00 | 45,750.00 | 44,850.00 | 45,150.00 | 45,150.00 | -0.77% | 33,296 |
| Sep 24, 2025 | 46,300.00 | 46,300.00 | 45,200.00 | 45,500.00 | 45,500.00 | -0.98% | 27,033 |
| Sep 23, 2025 | 47,050.00 | 47,350.00 | 45,950.00 | 45,950.00 | 45,950.00 | -2.23% | 24,433 |
| Sep 22, 2025 | 46,700.00 | 47,400.00 | 46,600.00 | 47,000.00 | 47,000.00 | 1.08% | 40,496 |
| Sep 19, 2025 | 47,200.00 | 47,750.00 | 46,300.00 | 46,500.00 | 46,500.00 | -2.11% | 80,555 |
| Sep 18, 2025 | 47,450.00 | 47,950.00 | 47,000.00 | 47,500.00 | 47,500.00 | 0.11% | 31,925 |
| Sep 17, 2025 | 47,600.00 | 47,850.00 | 46,900.00 | 47,450.00 | 47,450.00 | -0.11% | 34,804 |
| Sep 16, 2025 | 48,150.00 | 49,150.00 | 47,350.00 | 47,500.00 | 47,500.00 | -1.66% | 56,664 |
| Sep 15, 2025 | 47,550.00 | 48,450.00 | 47,400.00 | 48,300.00 | 48,300.00 | 1.79% | 61,172 |
| Sep 12, 2025 | 48,250.00 | 48,500.00 | 46,950.00 | 47,450.00 | 47,450.00 | 1.06% | 95,702 |
| Sep 11, 2025 | 46,600.00 | 47,400.00 | 46,350.00 | 46,950.00 | 46,950.00 | 0.11% | 27,695 |
| Sep 10, 2025 | 46,800.00 | 47,300.00 | 46,500.00 | 46,900.00 | 46,900.00 | -0.85% | 57,569 |
| Sep 9, 2025 | 44,150.00 | 47,600.00 | 43,950.00 | 47,300.00 | 47,300.00 | 7.26% | 117,187 |
| Sep 8, 2025 | 45,450.00 | 45,450.00 | 44,000.00 | 44,100.00 | 44,100.00 | -2.00% | 60,556 |
| Sep 5, 2025 | 45,000.00 | 45,700.00 | 43,600.00 | 45,000.00 | 45,000.00 | - | 137,980 |
| Sep 4, 2025 | 41,900.00 | 45,500.00 | 41,900.00 | 45,000.00 | 45,000.00 | 6.76% | 87,591 |
| Sep 3, 2025 | 41,500.00 | 42,450.00 | 41,400.00 | 42,150.00 | 42,150.00 | 0.72% | 27,995 |
| Sep 2, 2025 | 42,400.00 | 42,900.00 | 41,600.00 | 41,850.00 | 41,850.00 | -1.99% | 40,501 |
| Sep 1, 2025 | 43,800.00 | 44,100.00 | 41,500.00 | 42,700.00 | 42,700.00 | -2.18% | 23,212 |
| Aug 29, 2025 | 43,400.00 | 43,850.00 | 42,550.00 | 43,650.00 | 43,650.00 | 0.58% | 46,462 |
| Aug 28, 2025 | 42,250.00 | 44,000.00 | 42,100.00 | 43,400.00 | 43,400.00 | 2.36% | 60,228 |
| Aug 27, 2025 | 42,400.00 | 43,000.00 | 42,150.00 | 42,400.00 | 42,400.00 | 0.24% | 25,617 |
| Aug 26, 2025 | 42,900.00 | 42,950.00 | 42,250.00 | 42,300.00 | 42,300.00 | -1.40% | 44,355 |
| Aug 25, 2025 | 42,750.00 | 43,450.00 | 42,600.00 | 42,900.00 | 42,900.00 | 0.47% | 31,623 |
| Aug 22, 2025 | 43,400.00 | 43,400.00 | 42,650.00 | 42,700.00 | 42,700.00 | -1.95% | 39,974 |
| Aug 21, 2025 | 43,350.00 | 44,250.00 | 42,750.00 | 43,550.00 | 43,000.00 | 0.58% | 74,788 |
| Aug 20, 2025 | 43,700.00 | 43,700.00 | 42,100.00 | 43,300.00 | 42,753.16 | -0.57% | 64,527 |
| Aug 19, 2025 | 45,750.00 | 45,750.00 | 43,350.00 | 43,550.00 | 43,000.00 | -3.97% | 55,605 |
| Aug 18, 2025 | 46,150.00 | 46,400.00 | 45,000.00 | 45,350.00 | 44,777.27 | -2.16% | 48,230 |
| Aug 14, 2025 | 45,950.00 | 46,550.00 | 45,800.00 | 46,350.00 | 45,764.64 | 0.43% | 38,693 |
| Aug 13, 2025 | 46,550.00 | 47,000.00 | 45,800.00 | 46,150.00 | 45,567.16 | -1.18% | 24,715 |
| Aug 12, 2025 | 46,750.00 | 47,100.00 | 46,400.00 | 46,700.00 | 46,110.22 | -0.53% | 37,018 |
| Aug 11, 2025 | 47,400.00 | 47,750.00 | 46,050.00 | 46,950.00 | 46,357.06 | -1.05% | 60,352 |
| Aug 8, 2025 | 45,250.00 | 47,800.00 | 44,450.00 | 47,450.00 | 46,850.75 | 5.09% | 130,776 |
| Aug 7, 2025 | 44,950.00 | 45,200.00 | 44,200.00 | 45,150.00 | 44,579.79 | 0.33% | 36,171 |
| Aug 6, 2025 | 44,900.00 | 45,200.00 | 44,400.00 | 45,000.00 | 44,431.69 | 0.22% | 28,256 |
| Aug 5, 2025 | 46,200.00 | 46,600.00 | 44,800.00 | 44,900.00 | 44,332.95 | -2.07% | 72,800 |
| Aug 4, 2025 | 45,350.00 | 46,600.00 | 44,950.00 | 45,850.00 | 45,270.95 | 5.04% | 67,859 |
| Aug 1, 2025 | 45,400.00 | 45,400.00 | 43,100.00 | 43,650.00 | 43,098.74 | -4.80% | 67,523 |
| Jul 31, 2025 | 47,050.00 | 47,700.00 | 45,050.00 | 45,850.00 | 45,270.95 | -2.65% | 48,047 |
| Jul 30, 2025 | 45,650.00 | 47,650.00 | 45,100.00 | 47,100.00 | 46,505.17 | 3.52% | 32,583 |
| Jul 29, 2025 | 44,100.00 | 45,500.00 | 43,650.00 | 45,500.00 | 44,925.37 | 2.02% | 34,419 |
| Jul 28, 2025 | 46,250.00 | 46,250.00 | 44,250.00 | 44,600.00 | 44,036.74 | -3.36% | 40,759 |
| Jul 25, 2025 | 46,500.00 | 46,800.00 | 45,900.00 | 46,150.00 | 45,567.16 | -1.39% | 19,625 |
| Jul 24, 2025 | 46,850.00 | 47,600.00 | 46,450.00 | 46,800.00 | 46,208.96 | -0.43% | 25,312 |