Dongwon Industries Co., Ltd. (KRX:006040)
South Korea · Delayed Price · Currency is KRW 37,500
+1,150 (3.16%)
May 22, 2026, 3:30 PM KST
Dongwon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 36,750.00 | 37,800.00 | 36,450.00 | 37,500.00 | 37,500.00 | 3.16% | 47,640 |
| May 21, 2026 | 35,700.00 | 36,650.00 | 35,500.00 | 36,350.00 | 36,350.00 | 3.71% | 36,778 |
| May 20, 2026 | 36,200.00 | 36,450.00 | 34,750.00 | 35,050.00 | 35,050.00 | -3.84% | 97,293 |
| May 19, 2026 | 37,000.00 | 37,000.00 | 35,900.00 | 36,450.00 | 36,450.00 | -0.68% | 48,911 |
| May 18, 2026 | 37,800.00 | 37,800.00 | 36,300.00 | 36,700.00 | 36,700.00 | -3.67% | 66,003 |
| May 15, 2026 | 39,350.00 | 39,400.00 | 37,600.00 | 38,100.00 | 38,100.00 | -2.93% | 95,211 |
| May 14, 2026 | 36,900.00 | 40,150.00 | 36,850.00 | 39,250.00 | 39,250.00 | 6.66% | 195,468 |
| May 13, 2026 | 37,500.00 | 37,600.00 | 36,550.00 | 36,800.00 | 36,800.00 | -0.27% | 103,150 |
| May 12, 2026 | 38,450.00 | 38,500.00 | 36,850.00 | 36,900.00 | 36,900.00 | -3.91% | 111,758 |
| May 11, 2026 | 39,450.00 | 39,500.00 | 37,900.00 | 38,400.00 | 38,400.00 | -1.79% | 100,736 |
| May 8, 2026 | 37,700.00 | 39,750.00 | 37,400.00 | 39,100.00 | 39,100.00 | 4.27% | 159,355 |
| May 7, 2026 | 38,100.00 | 38,250.00 | 37,450.00 | 37,500.00 | 37,500.00 | -1.06% | 74,917 |
| May 6, 2026 | 38,550.00 | 38,700.00 | 37,900.00 | 37,900.00 | 37,900.00 | -1.69% | 116,436 |
| May 4, 2026 | 39,000.00 | 39,750.00 | 38,400.00 | 38,550.00 | 38,550.00 | - | 89,164 |
| Apr 30, 2026 | 38,300.00 | 38,850.00 | 38,150.00 | 38,550.00 | 38,550.00 | 0.39% | 61,807 |
| Apr 29, 2026 | 38,500.00 | 38,550.00 | 37,900.00 | 38,400.00 | 38,400.00 | 0.39% | 81,165 |
| Apr 28, 2026 | 38,600.00 | 38,850.00 | 38,150.00 | 38,250.00 | 38,250.00 | -0.91% | 58,453 |
| Apr 27, 2026 | 39,350.00 | 39,350.00 | 38,500.00 | 38,600.00 | 38,600.00 | -0.52% | 46,669 |
| Apr 24, 2026 | 38,700.00 | 39,025.00 | 37,950.00 | 38,800.00 | 38,800.00 | 0.91% | 84,004 |
| Apr 23, 2026 | 39,300.00 | 39,350.00 | 38,450.00 | 38,450.00 | 38,450.00 | -1.16% | 72,546 |
| Apr 22, 2026 | 39,200.00 | 39,500.00 | 38,700.00 | 38,900.00 | 38,900.00 | -1.27% | 48,411 |
| Apr 21, 2026 | 40,100.00 | 40,100.00 | 39,000.00 | 39,400.00 | 39,400.00 | -0.38% | 53,876 |
| Apr 20, 2026 | 39,850.00 | 40,150.00 | 39,550.00 | 39,550.00 | 39,550.00 | 0.13% | 67,556 |
| Apr 17, 2026 | 39,650.00 | 40,000.00 | 39,350.00 | 39,500.00 | 39,500.00 | -0.13% | 39,186 |
| Apr 16, 2026 | 39,200.00 | 39,850.00 | 39,050.00 | 39,550.00 | 39,550.00 | 1.54% | 41,695 |
| Apr 15, 2026 | 39,250.00 | 39,300.00 | 38,900.00 | 38,950.00 | 38,950.00 | 0.65% | 46,314 |
| Apr 14, 2026 | 38,700.00 | 38,850.00 | 38,450.00 | 38,700.00 | 38,700.00 | 0.65% | 52,301 |
| Apr 13, 2026 | 38,000.00 | 39,250.00 | 38,000.00 | 38,450.00 | 38,450.00 | -0.13% | 43,247 |
| Apr 10, 2026 | 38,100.00 | 39,300.00 | 38,100.00 | 38,500.00 | 38,500.00 | 1.99% | 66,472 |
| Apr 9, 2026 | 38,250.00 | 38,450.00 | 37,750.00 | 37,750.00 | 37,750.00 | -1.31% | 46,437 |
| Apr 8, 2026 | 38,400.00 | 38,700.00 | 37,400.00 | 38,250.00 | 38,250.00 | 2.68% | 46,909 |
| Apr 7, 2026 | 37,650.00 | 38,100.00 | 37,200.00 | 37,250.00 | 37,250.00 | -0.80% | 37,936 |
| Apr 6, 2026 | 37,800.00 | 38,200.00 | 37,550.00 | 37,550.00 | 37,550.00 | -0.79% | 34,542 |
| Apr 3, 2026 | 38,050.00 | 38,350.00 | 37,800.00 | 37,850.00 | 37,850.00 | 0.93% | 51,575 |
| Apr 2, 2026 | 39,550.00 | 39,550.00 | 37,300.00 | 37,500.00 | 37,500.00 | -4.09% | 72,656 |
| Apr 1, 2026 | 39,300.00 | 39,500.00 | 38,500.00 | 39,100.00 | 39,100.00 | 3.17% | 46,114 |
| Mar 31, 2026 | 38,500.00 | 38,900.00 | 37,700.00 | 37,900.00 | 37,900.00 | -2.07% | 38,290 |
| Mar 30, 2026 | 38,550.00 | 38,950.00 | 38,100.00 | 38,700.00 | 38,700.00 | -1.78% | 28,943 |
| Mar 27, 2026 | 39,550.00 | 40,000.00 | 39,000.00 | 40,000.00 | 39,400.00 | 0.13% | 35,892 |
| Mar 26, 2026 | 40,050.00 | 40,200.00 | 39,500.00 | 39,950.00 | 39,350.75 | -0.13% | 33,356 |
| Mar 25, 2026 | 40,200.00 | 40,450.00 | 39,750.00 | 40,000.00 | 39,400.00 | 1.01% | 49,393 |
| Mar 24, 2026 | 40,150.00 | 40,200.00 | 38,500.00 | 39,600.00 | 39,006.00 | 1.54% | 51,579 |
| Mar 23, 2026 | 40,450.00 | 40,450.00 | 38,750.00 | 39,000.00 | 38,415.00 | -4.41% | 66,252 |
| Mar 20, 2026 | 39,750.00 | 40,950.00 | 39,500.00 | 40,800.00 | 40,188.00 | 4.48% | 65,110 |
| Mar 19, 2026 | 39,800.00 | 39,800.00 | 38,850.00 | 39,050.00 | 38,464.25 | -3.22% | 67,353 |
| Mar 18, 2026 | 40,700.00 | 40,700.00 | 39,500.00 | 40,350.00 | 39,744.75 | 0.62% | 63,032 |
| Mar 17, 2026 | 37,800.00 | 40,400.00 | 37,800.00 | 40,100.00 | 39,498.50 | 6.93% | 74,641 |
| Mar 16, 2026 | 38,450.00 | 38,450.00 | 37,500.00 | 37,500.00 | 36,937.50 | -2.47% | 83,403 |
| Mar 13, 2026 | 37,950.00 | 39,000.00 | 37,550.00 | 38,450.00 | 37,873.25 | - | 53,944 |
| Mar 12, 2026 | 38,700.00 | 39,200.00 | 38,150.00 | 38,450.00 | 37,873.25 | -1.16% | 73,176 |