Dongwon Industries Co., Ltd. (KRX:006040)
South Korea · Delayed Price · Currency is KRW 46,550
-900 (-1.90%)
Last updated: Aug 11, 2025
Dongwon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 46,750.00 | 47,100.00 | 46,400.00 | 46,650.00 | 46,650.00 | -0.64% | 18,898 |
| Aug 11, 2025 | 47,400.00 | 47,750.00 | 46,050.00 | 46,950.00 | 46,950.00 | -1.05% | 59,574 |
| Aug 8, 2025 | 45,250.00 | 47,800.00 | 44,450.00 | 47,450.00 | 47,450.00 | 5.09% | 130,776 |
| Aug 7, 2025 | 44,950.00 | 45,200.00 | 44,200.00 | 45,150.00 | 45,150.00 | 0.33% | 37,106 |
| Aug 6, 2025 | 44,900.00 | 45,200.00 | 44,400.00 | 45,000.00 | 45,000.00 | 0.22% | 28,590 |
| Aug 5, 2025 | 46,200.00 | 46,600.00 | 44,800.00 | 44,900.00 | 44,900.00 | -2.07% | 72,800 |
| Aug 4, 2025 | 45,350.00 | 46,600.00 | 44,950.00 | 45,850.00 | 45,850.00 | 5.04% | 70,801 |
| Aug 1, 2025 | 45,400.00 | 45,400.00 | 43,100.00 | 43,650.00 | 43,650.00 | -4.80% | 67,523 |
| Jul 31, 2025 | 47,050.00 | 47,700.00 | 45,050.00 | 45,850.00 | 45,850.00 | -2.65% | 50,459 |
| Jul 30, 2025 | 45,650.00 | 47,650.00 | 45,100.00 | 47,100.00 | 47,100.00 | 3.52% | 33,585 |
| Jul 29, 2025 | 44,100.00 | 45,500.00 | 43,650.00 | 45,500.00 | 45,500.00 | 2.02% | 34,419 |
| Jul 28, 2025 | 46,250.00 | 46,250.00 | 44,250.00 | 44,600.00 | 44,600.00 | -3.36% | 40,759 |
| Jul 25, 2025 | 46,500.00 | 46,800.00 | 45,900.00 | 46,150.00 | 46,150.00 | -1.39% | 20,324 |
| Jul 24, 2025 | 46,850.00 | 47,600.00 | 46,450.00 | 46,800.00 | 46,800.00 | -0.43% | 25,312 |
| Jul 23, 2025 | 47,700.00 | 47,750.00 | 46,600.00 | 47,000.00 | 47,000.00 | -0.84% | 21,135 |
| Jul 22, 2025 | 47,000.00 | 47,850.00 | 46,550.00 | 47,400.00 | 47,400.00 | 1.07% | 31,160 |
| Jul 21, 2025 | 47,700.00 | 48,150.00 | 46,450.00 | 46,900.00 | 46,900.00 | -2.39% | 55,897 |
| Jul 18, 2025 | 48,000.00 | 48,200.00 | 47,500.00 | 48,050.00 | 48,050.00 | - | 32,392 |
| Jul 17, 2025 | 48,150.00 | 48,300.00 | 47,600.00 | 48,050.00 | 48,050.00 | 0.10% | 30,730 |
| Jul 16, 2025 | 49,050.00 | 49,200.00 | 47,800.00 | 48,000.00 | 48,000.00 | -2.44% | 48,348 |
| Jul 15, 2025 | 49,650.00 | 49,800.00 | 49,050.00 | 49,200.00 | 49,200.00 | -0.91% | 45,741 |
| Jul 14, 2025 | 49,200.00 | 50,000.00 | 49,000.00 | 49,650.00 | 49,650.00 | 0.61% | 32,321 |
| Jul 11, 2025 | 49,950.00 | 50,100.00 | 49,150.00 | 49,350.00 | 49,350.00 | -1.30% | 29,710 |
| Jul 10, 2025 | 50,000.00 | 50,300.00 | 49,200.00 | 50,000.00 | 50,000.00 | -0.99% | 30,663 |
| Jul 9, 2025 | 48,500.00 | 51,000.00 | 48,400.00 | 50,500.00 | 50,500.00 | 3.27% | 75,525 |
| Jul 8, 2025 | 48,450.00 | 49,250.00 | 48,300.00 | 48,900.00 | 48,900.00 | 0.41% | 36,253 |
| Jul 7, 2025 | 49,150.00 | 50,100.00 | 48,550.00 | 48,700.00 | 48,700.00 | -0.10% | 29,148 |
| Jul 4, 2025 | 51,200.00 | 51,300.00 | 48,400.00 | 48,750.00 | 48,750.00 | -4.97% | 58,601 |
| Jul 3, 2025 | 52,300.00 | 53,400.00 | 50,800.00 | 51,300.00 | 51,300.00 | -2.66% | 47,984 |
| Jul 2, 2025 | 53,300.00 | 55,400.00 | 50,000.00 | 52,700.00 | 52,700.00 | 3.54% | 134,530 |
| Jul 1, 2025 | 47,300.00 | 52,100.00 | 47,000.00 | 50,900.00 | 50,900.00 | 7.72% | 152,762 |
| Jun 30, 2025 | 46,100.00 | 47,900.00 | 45,850.00 | 47,250.00 | 47,250.00 | 3.50% | 44,631 |
| Jun 27, 2025 | 47,100.00 | 47,100.00 | 45,350.00 | 45,650.00 | 45,650.00 | -2.14% | 61,671 |
| Jun 26, 2025 | 47,050.00 | 47,050.00 | 45,400.00 | 46,650.00 | 46,650.00 | -1.27% | 54,424 |
| Jun 25, 2025 | 47,300.00 | 47,700.00 | 46,150.00 | 47,250.00 | 47,250.00 | 0.43% | 43,701 |
| Jun 24, 2025 | 48,250.00 | 48,750.00 | 46,750.00 | 47,050.00 | 47,050.00 | -1.98% | 63,498 |
| Jun 23, 2025 | 48,800.00 | 49,050.00 | 47,050.00 | 48,000.00 | 48,000.00 | -3.32% | 51,268 |
| Jun 20, 2025 | 49,000.00 | 50,700.00 | 48,200.00 | 49,650.00 | 49,650.00 | 2.16% | 79,622 |
| Jun 19, 2025 | 46,700.00 | 48,900.00 | 46,100.00 | 48,600.00 | 48,600.00 | 4.07% | 81,186 |
| Jun 18, 2025 | 47,650.00 | 48,200.00 | 46,600.00 | 46,700.00 | 46,700.00 | -3.11% | 43,494 |
| Jun 17, 2025 | 48,150.00 | 49,500.00 | 46,900.00 | 48,200.00 | 48,200.00 | 1.69% | 72,190 |
| Jun 16, 2025 | 46,100.00 | 47,400.00 | 45,500.00 | 47,400.00 | 47,400.00 | 2.38% | 47,273 |
| Jun 13, 2025 | 48,700.00 | 49,000.00 | 45,700.00 | 46,300.00 | 46,300.00 | -4.34% | 121,174 |
| Jun 12, 2025 | 50,300.00 | 50,300.00 | 48,400.00 | 48,400.00 | 48,400.00 | -0.62% | 151,402 |
| Jun 11, 2025 | 48,600.00 | 49,400.00 | 47,700.00 | 48,700.00 | 48,700.00 | - | 53,038 |
| Jun 10, 2025 | 50,500.00 | 51,000.00 | 47,950.00 | 48,700.00 | 48,700.00 | -2.99% | 84,841 |
| Jun 9, 2025 | 47,150.00 | 51,200.00 | 47,100.00 | 50,200.00 | 50,200.00 | 8.89% | 141,369 |
| Jun 5, 2025 | 47,500.00 | 47,500.00 | 45,400.00 | 46,100.00 | 46,100.00 | -1.60% | 53,457 |
| Jun 4, 2025 | 47,200.00 | 47,500.00 | 46,000.00 | 46,850.00 | 46,850.00 | 1.19% | 51,855 |
| Jun 2, 2025 | 47,000.00 | 47,500.00 | 45,450.00 | 46,300.00 | 46,300.00 | -0.43% | 29,896 |