Dongwon Industries Co., Ltd. (KRX:006040)
South Korea · Delayed Price · Currency is KRW 41,000
-650 (-1.56%)
At close: Jan 16, 2026
Dongwon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 41,800.00 | 41,800.00 | 41,050.00 | 41,400.00 | 41,400.00 | -1.08% | 95,387 |
| Jan 5, 2026 | 41,300.00 | 42,300.00 | 41,300.00 | 41,850.00 | 41,850.00 | 0.84% | 106,738 |
| Jan 2, 2026 | 41,950.00 | 42,100.00 | 41,350.00 | 41,500.00 | 41,500.00 | -0.95% | 75,877 |
| Dec 30, 2025 | 41,800.00 | 42,350.00 | 41,750.00 | 41,900.00 | 41,900.00 | -0.36% | 64,629 |
| Dec 29, 2025 | 42,150.00 | 42,350.00 | 41,500.00 | 42,050.00 | 42,050.00 | -0.59% | 72,862 |
| Dec 26, 2025 | 43,650.00 | 43,700.00 | 42,250.00 | 42,300.00 | 42,300.00 | -2.42% | 68,749 |
| Dec 24, 2025 | 43,400.00 | 44,100.00 | 43,150.00 | 43,350.00 | 43,350.00 | 0.81% | 72,218 |
| Dec 23, 2025 | 43,550.00 | 44,050.00 | 42,750.00 | 43,000.00 | 43,000.00 | -1.49% | 91,036 |
| Dec 22, 2025 | 44,350.00 | 44,500.00 | 43,450.00 | 43,650.00 | 43,650.00 | -2.78% | 105,593 |
| Dec 19, 2025 | 45,850.00 | 45,900.00 | 43,850.00 | 44,900.00 | 44,900.00 | -1.21% | 125,509 |
| Dec 18, 2025 | 45,900.00 | 46,950.00 | 45,000.00 | 45,450.00 | 45,450.00 | -2.05% | 104,109 |
| Dec 17, 2025 | 47,200.00 | 49,950.00 | 44,800.00 | 46,400.00 | 46,400.00 | 5.69% | 602,105 |
| Dec 16, 2025 | 43,650.00 | 45,150.00 | 43,650.00 | 43,900.00 | 43,900.00 | 0.57% | 117,390 |
| Dec 15, 2025 | 43,700.00 | 44,850.00 | 43,250.00 | 43,650.00 | 43,650.00 | 0.58% | 136,168 |
| Dec 12, 2025 | 42,300.00 | 43,600.00 | 42,300.00 | 43,400.00 | 43,400.00 | 2.12% | 135,573 |
| Dec 11, 2025 | 41,550.00 | 42,850.00 | 41,400.00 | 42,500.00 | 42,500.00 | 2.91% | 245,717 |
| Dec 10, 2025 | 42,200.00 | 42,200.00 | 41,200.00 | 41,300.00 | 41,300.00 | -1.55% | 71,975 |
| Dec 9, 2025 | 41,400.00 | 42,100.00 | 41,300.00 | 41,950.00 | 41,950.00 | 0.96% | 88,919 |
| Dec 8, 2025 | 43,200.00 | 43,200.00 | 40,900.00 | 41,550.00 | 41,550.00 | -2.69% | 209,034 |
| Dec 5, 2025 | 47,150.00 | 47,150.00 | 42,050.00 | 42,700.00 | 42,700.00 | -8.27% | 355,426 |
| Dec 4, 2025 | 46,950.00 | 48,450.00 | 45,900.00 | 46,550.00 | 46,550.00 | 0.22% | 95,697 |
| Dec 3, 2025 | 44,350.00 | 46,700.00 | 44,000.00 | 46,450.00 | 46,450.00 | 4.74% | 68,969 |
| Dec 2, 2025 | 44,400.00 | 44,600.00 | 43,750.00 | 44,350.00 | 44,350.00 | 0.91% | 33,492 |
| Dec 1, 2025 | 45,500.00 | 45,900.00 | 43,750.00 | 43,950.00 | 43,950.00 | -3.41% | 52,308 |
| Nov 28, 2025 | 45,750.00 | 45,750.00 | 45,000.00 | 45,500.00 | 45,500.00 | 0.66% | 34,395 |
| Nov 27, 2025 | 44,700.00 | 45,600.00 | 44,700.00 | 45,200.00 | 45,200.00 | 1.12% | 33,267 |
| Nov 26, 2025 | 44,150.00 | 44,750.00 | 43,500.00 | 44,700.00 | 44,700.00 | 1.94% | 40,167 |
| Nov 25, 2025 | 45,400.00 | 45,850.00 | 43,750.00 | 43,850.00 | 43,850.00 | -2.56% | 51,666 |
| Nov 24, 2025 | 46,400.00 | 46,500.00 | 45,000.00 | 45,000.00 | 45,000.00 | -2.39% | 186,486 |
| Nov 21, 2025 | 46,600.00 | 46,700.00 | 45,200.00 | 46,100.00 | 46,100.00 | -0.97% | 33,080 |
| Nov 20, 2025 | 46,400.00 | 47,250.00 | 46,000.00 | 46,550.00 | 46,550.00 | 0.11% | 52,913 |
| Nov 19, 2025 | 45,500.00 | 47,300.00 | 44,500.00 | 46,500.00 | 46,500.00 | 3.56% | 102,670 |
| Nov 18, 2025 | 45,500.00 | 46,050.00 | 44,700.00 | 44,900.00 | 44,900.00 | -1.54% | 44,105 |
| Nov 17, 2025 | 46,000.00 | 46,000.00 | 44,500.00 | 45,600.00 | 45,600.00 | -0.65% | 110,391 |
| Nov 14, 2025 | 46,800.00 | 47,550.00 | 45,600.00 | 45,900.00 | 45,900.00 | -2.55% | 68,216 |
| Nov 13, 2025 | 47,700.00 | 48,000.00 | 46,950.00 | 47,100.00 | 47,100.00 | -1.57% | 47,868 |
| Nov 12, 2025 | 47,350.00 | 47,900.00 | 46,400.00 | 47,850.00 | 47,850.00 | 1.59% | 61,911 |
| Nov 11, 2025 | 49,000.00 | 49,300.00 | 46,800.00 | 47,100.00 | 47,100.00 | -2.79% | 68,069 |
| Nov 10, 2025 | 47,300.00 | 48,800.00 | 47,300.00 | 48,450.00 | 48,450.00 | 2.22% | 84,840 |
| Nov 7, 2025 | 48,850.00 | 48,900.00 | 46,900.00 | 47,400.00 | 47,400.00 | -2.47% | 39,217 |
| Nov 6, 2025 | 47,050.00 | 49,500.00 | 46,750.00 | 48,600.00 | 48,600.00 | 5.31% | 100,625 |
| Nov 5, 2025 | 47,900.00 | 48,100.00 | 45,500.00 | 46,150.00 | 46,150.00 | -2.74% | 86,921 |