Dongwon Industries Co., Ltd. (KRX:006040)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 46,200.00 | 49,000.00 | 45,600.00 | 47,300.00 | 47,300.00 | 7.50% | 277,835 |
| Oct 23, 2025 | 42,900.00 | 44,100.00 | 42,200.00 | 44,000.00 | 44,000.00 | 2.92% | 48,585 |
| Oct 22, 2025 | 41,950.00 | 42,850.00 | 41,550.00 | 42,750.00 | 42,750.00 | 2.03% | 29,522 |
| Oct 21, 2025 | 42,650.00 | 42,850.00 | 41,750.00 | 41,900.00 | 41,900.00 | -1.76% | 53,028 |
| Oct 20, 2025 | 42,200.00 | 42,900.00 | 42,000.00 | 42,650.00 | 42,650.00 | 1.07% | 50,447 |
| Oct 17, 2025 | 42,850.00 | 43,350.00 | 42,000.00 | 42,200.00 | 42,200.00 | -1.06% | 52,008 |
| Oct 16, 2025 | 42,850.00 | 43,400.00 | 42,350.00 | 42,650.00 | 42,650.00 | -0.58% | 51,862 |
| Oct 15, 2025 | 42,100.00 | 42,900.00 | 42,000.00 | 42,900.00 | 42,900.00 | 1.42% | 163,531 |
| Oct 14, 2025 | 42,200.00 | 42,800.00 | 41,850.00 | 42,300.00 | 42,300.00 | 0.12% | 31,940 |
| Oct 13, 2025 | 43,500.00 | 43,500.00 | 42,000.00 | 42,250.00 | 42,250.00 | -2.87% | 43,112 |
| Oct 10, 2025 | 44,100.00 | 44,300.00 | 42,200.00 | 43,500.00 | 43,500.00 | -2.14% | 52,655 |
| 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 |