Dongwon Industries Co., Ltd. (KRX:006040)
South Korea · Delayed Price · Currency is KRW 44,100
-900 (-2.00%)
At close: Sep 8, 2025
Dongwon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 47,700.00 | 47,750.00 | 46,600.00 | 47,000.00 | 46,406.43 | -0.84% | 21,135 |
| Jul 22, 2025 | 47,000.00 | 47,850.00 | 46,550.00 | 47,400.00 | 46,801.38 | 1.07% | 30,264 |
| Jul 21, 2025 | 47,700.00 | 48,150.00 | 46,450.00 | 46,900.00 | 46,307.69 | -2.39% | 55,897 |
| Jul 18, 2025 | 48,000.00 | 48,200.00 | 47,500.00 | 48,050.00 | 47,443.17 | - | 32,392 |
| Jul 17, 2025 | 48,150.00 | 48,300.00 | 47,600.00 | 48,050.00 | 47,443.17 | 0.10% | 30,730 |
| Jul 16, 2025 | 49,050.00 | 49,200.00 | 47,800.00 | 48,000.00 | 47,393.80 | -2.44% | 48,348 |
| Jul 15, 2025 | 49,650.00 | 49,800.00 | 49,050.00 | 49,200.00 | 48,578.65 | -0.91% | 44,940 |
| Jul 14, 2025 | 49,200.00 | 50,000.00 | 49,000.00 | 49,650.00 | 49,022.96 | 0.61% | 32,321 |
| Jul 11, 2025 | 49,950.00 | 50,100.00 | 49,150.00 | 49,350.00 | 48,726.75 | -1.30% | 29,710 |
| Jul 10, 2025 | 50,000.00 | 50,300.00 | 49,200.00 | 50,000.00 | 49,368.54 | -0.99% | 30,663 |
| Jul 9, 2025 | 48,500.00 | 51,000.00 | 48,400.00 | 50,500.00 | 49,862.23 | 3.27% | 70,785 |
| Jul 8, 2025 | 48,450.00 | 49,250.00 | 48,300.00 | 48,900.00 | 48,282.43 | 0.41% | 36,253 |
| Jul 7, 2025 | 49,150.00 | 50,100.00 | 48,550.00 | 48,700.00 | 48,084.96 | -0.10% | 29,148 |
| Jul 4, 2025 | 51,200.00 | 51,300.00 | 48,400.00 | 48,750.00 | 48,134.33 | -4.97% | 58,601 |
| Jul 3, 2025 | 52,300.00 | 53,400.00 | 50,800.00 | 51,300.00 | 50,652.12 | -2.66% | 47,984 |
| Jul 2, 2025 | 53,300.00 | 55,400.00 | 50,000.00 | 52,700.00 | 52,034.44 | 3.54% | 134,530 |
| Jul 1, 2025 | 47,300.00 | 52,100.00 | 47,000.00 | 50,900.00 | 50,257.18 | 7.72% | 152,762 |
| Jun 30, 2025 | 46,100.00 | 47,900.00 | 45,850.00 | 47,250.00 | 46,653.27 | 3.50% | 44,631 |