Dongwon Industries Co., Ltd. (KRX:006040)
South Korea · Delayed Price · Currency is KRW 34,950
-550 (-1.55%)
Sep 22, 2026, 1:50 PM KST
Dongwon Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 35,200.00 | 35,600.00 | 34,850.00 | 34,950.00 | - | -1.55% | 17,012 |
| Sep 21, 2026 | 35,700.00 | 35,900.00 | 35,100.00 | 35,500.00 | 35,500.00 | -0.14% | 19,497 |
| Sep 18, 2026 | 36,250.00 | 36,550.00 | 35,550.00 | 35,550.00 | 35,550.00 | -1.80% | 32,084 |
| Sep 17, 2026 | 36,500.00 | 36,500.00 | 35,900.00 | 36,200.00 | 36,200.00 | - | 22,314 |
| Sep 16, 2026 | 37,250.00 | 37,300.00 | 36,050.00 | 36,200.00 | 36,200.00 | -1.23% | 19,702 |
| Sep 15, 2026 | 37,450.00 | 37,650.00 | 36,450.00 | 36,650.00 | 36,650.00 | -3.17% | 38,147 |
| Sep 14, 2026 | 37,600.00 | 38,300.00 | 37,500.00 | 37,850.00 | 37,850.00 | -0.92% | 26,804 |
| Sep 11, 2026 | 37,150.00 | 38,350.00 | 37,150.00 | 38,200.00 | 38,200.00 | 1.87% | 28,158 |
| Sep 10, 2026 | 37,300.00 | 37,850.00 | 37,150.00 | 37,500.00 | 37,500.00 | 0.13% | 53,582 |
| Sep 9, 2026 | 37,650.00 | 37,700.00 | 37,200.00 | 37,450.00 | 37,450.00 | -0.53% | 44,674 |
| Sep 8, 2026 | 38,250.00 | 38,250.00 | 37,350.00 | 37,650.00 | 37,650.00 | -0.40% | 41,131 |
| Sep 7, 2026 | 38,100.00 | 38,450.00 | 37,500.00 | 37,800.00 | 37,800.00 | -0.79% | 45,503 |
| Sep 4, 2026 | 38,050.00 | 38,350.00 | 37,700.00 | 38,100.00 | 38,100.00 | 0.66% | 29,379 |
| Sep 3, 2026 | 37,800.00 | 38,600.00 | 37,350.00 | 37,850.00 | 37,850.00 | 0.13% | 34,444 |
| Sep 2, 2026 | 37,850.00 | 37,950.00 | 37,250.00 | 37,800.00 | 37,800.00 | -0.40% | 44,695 |
| Sep 1, 2026 | 38,050.00 | 38,650.00 | 37,800.00 | 37,950.00 | 37,950.00 | -1.30% | 36,495 |
| Aug 31, 2026 | 38,200.00 | 38,750.00 | 37,750.00 | 38,450.00 | 38,450.00 | -0.52% | 38,723 |
| Aug 28, 2026 | 37,050.00 | 38,650.00 | 36,750.00 | 38,650.00 | 38,650.00 | 4.04% | 41,480 |
| Aug 27, 2026 | 38,950.00 | 39,150.00 | 37,500.00 | 37,750.00 | 37,150.00 | -2.20% | 48,037 |
| Aug 26, 2026 | 38,850.00 | 39,150.00 | 38,050.00 | 38,600.00 | 37,986.49 | -0.52% | 42,907 |
| Aug 25, 2026 | 38,200.00 | 38,850.00 | 37,900.00 | 38,800.00 | 38,183.31 | 1.31% | 44,210 |
| Aug 24, 2026 | 37,800.00 | 38,400.00 | 37,400.00 | 38,300.00 | 37,691.26 | 1.46% | 24,966 |
| Aug 21, 2026 | 37,550.00 | 37,900.00 | 37,100.00 | 37,750.00 | 37,150.00 | -0.53% | 47,980 |
| Aug 20, 2026 | 36,900.00 | 38,450.00 | 36,700.00 | 37,950.00 | 37,346.82 | 3.12% | 68,268 |
| Aug 19, 2026 | 37,350.00 | 37,350.00 | 36,450.00 | 36,800.00 | 36,215.10 | -3.16% | 57,283 |
| Aug 18, 2026 | 37,700.00 | 38,400.00 | 37,050.00 | 38,000.00 | 37,396.03 | 1.20% | 33,732 |
| Aug 14, 2026 | 37,200.00 | 38,150.00 | 36,950.00 | 37,550.00 | 36,953.18 | 1.76% | 43,803 |
| Aug 13, 2026 | 37,000.00 | 38,700.00 | 36,900.00 | 36,900.00 | 36,313.51 | 1.65% | 107,762 |
| Aug 12, 2026 | 37,150.00 | 37,450.00 | 36,200.00 | 36,300.00 | 35,723.05 | -2.16% | 58,213 |
| Aug 11, 2026 | 37,800.00 | 37,950.00 | 36,600.00 | 37,100.00 | 36,510.33 | -1.72% | 64,457 |
| Aug 10, 2026 | 37,750.00 | 38,050.00 | 37,200.00 | 37,750.00 | 37,150.00 | - | 25,046 |
| Aug 7, 2026 | 36,950.00 | 37,750.00 | 36,800.00 | 37,750.00 | 37,150.00 | 2.03% | 39,343 |
| Aug 6, 2026 | 36,350.00 | 37,250.00 | 36,250.00 | 37,000.00 | 36,411.92 | 2.21% | 49,568 |
| Aug 5, 2026 | 36,750.00 | 37,650.00 | 36,000.00 | 36,200.00 | 35,624.64 | -2.03% | 44,427 |
| Aug 4, 2026 | 34,850.00 | 37,100.00 | 34,800.00 | 36,950.00 | 36,362.72 | 5.12% | 75,979 |
| Aug 3, 2026 | 35,150.00 | 36,050.00 | 34,650.00 | 35,150.00 | 34,591.32 | -0.71% | 40,923 |
| Jul 31, 2026 | 35,050.00 | 35,550.00 | 34,350.00 | 35,400.00 | 34,837.35 | 0.71% | 69,342 |
| Jul 30, 2026 | 34,150.00 | 35,600.00 | 34,100.00 | 35,150.00 | 34,591.32 | 2.03% | 51,566 |
| Jul 29, 2026 | 34,950.00 | 35,950.00 | 33,350.00 | 34,450.00 | 33,902.45 | -1.43% | 74,737 |
| Jul 28, 2026 | 35,000.00 | 35,400.00 | 34,200.00 | 34,950.00 | 34,394.50 | -0.57% | 39,871 |
| Jul 27, 2026 | 35,200.00 | 35,600.00 | 34,650.00 | 35,150.00 | 34,591.32 | - | 17,951 |
| Jul 24, 2026 | 33,700.00 | 35,800.00 | 33,700.00 | 35,150.00 | 34,591.32 | 2.33% | 58,993 |
| Jul 23, 2026 | 33,300.00 | 34,650.00 | 33,300.00 | 34,350.00 | 33,804.04 | 2.69% | 37,499 |
| Jul 22, 2026 | 33,250.00 | 34,150.00 | 33,200.00 | 33,450.00 | 32,918.34 | 0.75% | 37,802 |
| Jul 21, 2026 | 32,600.00 | 33,850.00 | 32,600.00 | 33,200.00 | 32,672.32 | 0.91% | 34,884 |
| Jul 20, 2026 | 33,650.00 | 33,650.00 | 32,050.00 | 32,900.00 | 32,377.09 | -1.35% | 49,502 |
| Jul 16, 2026 | 33,500.00 | 34,000.00 | 32,950.00 | 33,350.00 | 32,819.93 | 0.60% | 31,840 |
| Jul 15, 2026 | 33,500.00 | 34,000.00 | 32,900.00 | 33,150.00 | 32,623.11 | - | 42,347 |
| Jul 14, 2026 | 35,150.00 | 35,250.00 | 33,150.00 | 33,150.00 | 32,623.11 | -3.91% | 52,702 |
| Jul 13, 2026 | 34,700.00 | 35,250.00 | 34,150.00 | 34,500.00 | 33,951.66 | -0.14% | 47,736 |