Dongwon Industries Co., Ltd. (KRX:006040)
South Korea flag South Korea · Delayed Price · Currency is KRW
47,300
+3,300 (7.50%)
At close: Oct 24, 2025

Dongwon Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202546,200.0049,000.0045,600.0047,300.0047,300.007.50%277,835
Oct 23, 202542,900.0044,100.0042,200.0044,000.0044,000.002.92%48,585
Oct 22, 202541,950.0042,850.0041,550.0042,750.0042,750.002.03%29,522
Oct 21, 202542,650.0042,850.0041,750.0041,900.0041,900.00-1.76%53,028
Oct 20, 202542,200.0042,900.0042,000.0042,650.0042,650.001.07%50,447
Oct 17, 202542,850.0043,350.0042,000.0042,200.0042,200.00-1.06%52,008
Oct 16, 202542,850.0043,400.0042,350.0042,650.0042,650.00-0.58%51,862
Oct 15, 202542,100.0042,900.0042,000.0042,900.0042,900.001.42%163,531
Oct 14, 202542,200.0042,800.0041,850.0042,300.0042,300.000.12%31,940
Oct 13, 202543,500.0043,500.0042,000.0042,250.0042,250.00-2.87%43,112
Oct 10, 202544,100.0044,300.0042,200.0043,500.0043,500.00-2.14%52,655
Oct 2, 202545,500.0045,700.0044,450.0044,450.0044,450.00-1.11%28,286
Oct 1, 202545,450.0045,950.0044,850.0044,950.0044,950.00-1.10%22,286
Sep 30, 202544,800.0045,650.0044,450.0045,450.0045,450.001.34%36,372
Sep 29, 202544,700.0045,050.0044,250.0044,850.0044,850.001.13%26,952
Sep 26, 202545,250.0045,800.0044,000.0044,350.0044,350.00-1.77%55,253
Sep 25, 202545,700.0045,750.0044,850.0045,150.0045,150.00-0.77%33,296
Sep 24, 202546,300.0046,300.0045,200.0045,500.0045,500.00-0.98%27,033
Sep 23, 202547,050.0047,350.0045,950.0045,950.0045,950.00-2.23%24,433
Sep 22, 202546,700.0047,400.0046,600.0047,000.0047,000.001.08%40,496
Sep 19, 202547,200.0047,750.0046,300.0046,500.0046,500.00-2.11%80,555
Sep 18, 202547,450.0047,950.0047,000.0047,500.0047,500.000.11%31,925
Sep 17, 202547,600.0047,850.0046,900.0047,450.0047,450.00-0.11%34,804
Sep 16, 202548,150.0049,150.0047,350.0047,500.0047,500.00-1.66%56,664
Sep 15, 202547,550.0048,450.0047,400.0048,300.0048,300.001.79%61,172
Sep 12, 202548,250.0048,500.0046,950.0047,450.0047,450.001.06%95,702
Sep 11, 202546,600.0047,400.0046,350.0046,950.0046,950.000.11%27,695
Sep 10, 202546,800.0047,300.0046,500.0046,900.0046,900.00-0.85%57,569
Sep 9, 202544,150.0047,600.0043,950.0047,300.0047,300.007.26%117,187
Sep 8, 202545,450.0045,450.0044,000.0044,100.0044,100.00-2.00%60,556
Sep 5, 202545,000.0045,700.0043,600.0045,000.0045,000.00-137,980
Sep 4, 202541,900.0045,500.0041,900.0045,000.0045,000.006.76%87,591
Sep 3, 202541,500.0042,450.0041,400.0042,150.0042,150.000.72%27,995
Sep 2, 202542,400.0042,900.0041,600.0041,850.0041,850.00-1.99%40,501
Sep 1, 202543,800.0044,100.0041,500.0042,700.0042,700.00-2.18%23,212
Aug 29, 202543,400.0043,850.0042,550.0043,650.0043,650.000.58%46,462
Aug 28, 202542,250.0044,000.0042,100.0043,400.0043,400.002.36%60,228
Aug 27, 202542,400.0043,000.0042,150.0042,400.0042,400.000.24%25,617
Aug 26, 202542,900.0042,950.0042,250.0042,300.0042,300.00-1.40%44,355
Aug 25, 202542,750.0043,450.0042,600.0042,900.0042,900.000.47%31,623
Aug 22, 202543,400.0043,400.0042,650.0042,700.0042,700.00-1.95%39,974
Aug 21, 202543,350.0044,250.0042,750.0043,550.0043,000.000.58%74,788
Aug 20, 202543,700.0043,700.0042,100.0043,300.0042,753.16-0.57%64,527
Aug 19, 202545,750.0045,750.0043,350.0043,550.0043,000.00-3.97%55,605
Aug 18, 202546,150.0046,400.0045,000.0045,350.0044,777.27-2.16%48,230
Aug 14, 202545,950.0046,550.0045,800.0046,350.0045,764.640.43%38,693
Aug 13, 202546,550.0047,000.0045,800.0046,150.0045,567.16-1.18%24,715
Aug 12, 202546,750.0047,100.0046,400.0046,700.0046,110.22-0.53%37,018
Aug 11, 202547,400.0047,750.0046,050.0046,950.0046,357.06-1.05%60,352
Aug 8, 202545,250.0047,800.0044,450.0047,450.0046,850.755.09%130,776