Dongwon Industries Co., Ltd. (KRX:006040)
South Korea · Delayed Price · Currency is KRW 34,350
+900 (2.69%)
At close: Jul 23, 2026
Dongwon Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 33,300.00 | 34,150.00 | 33,300.00 | 34,150.00 | - | 2.09% | 16,306 |
| Jul 22, 2026 | 33,250.00 | 34,150.00 | 33,200.00 | 33,450.00 | 33,450.00 | 0.75% | 37,802 |
| Jul 21, 2026 | 32,600.00 | 33,850.00 | 32,600.00 | 33,200.00 | 33,200.00 | 0.91% | 34,884 |
| Jul 20, 2026 | 33,650.00 | 33,650.00 | 32,050.00 | 32,900.00 | 32,900.00 | -1.35% | 49,502 |
| Jul 16, 2026 | 33,500.00 | 34,000.00 | 32,950.00 | 33,350.00 | 33,350.00 | 0.60% | 31,840 |
| Jul 15, 2026 | 33,500.00 | 34,000.00 | 32,900.00 | 33,150.00 | 33,150.00 | - | 42,347 |
| Jul 14, 2026 | 35,150.00 | 35,250.00 | 33,150.00 | 33,150.00 | 33,150.00 | -3.91% | 52,702 |
| Jul 13, 2026 | 34,700.00 | 35,250.00 | 34,150.00 | 34,500.00 | 34,500.00 | -0.14% | 47,736 |
| Jul 10, 2026 | 34,250.00 | 35,950.00 | 34,100.00 | 34,550.00 | 34,550.00 | 2.52% | 59,139 |
| Jul 9, 2026 | 35,500.00 | 35,500.00 | 33,700.00 | 33,700.00 | 33,700.00 | -3.99% | 77,416 |
| Jul 8, 2026 | 35,400.00 | 35,450.00 | 34,300.00 | 35,100.00 | 35,100.00 | -0.85% | 56,756 |
| Jul 7, 2026 | 34,100.00 | 35,500.00 | 33,700.00 | 35,400.00 | 35,400.00 | 3.96% | 87,397 |
| Jul 6, 2026 | 33,950.00 | 34,450.00 | 33,200.00 | 34,050.00 | 34,050.00 | 1.19% | 34,533 |
| Jul 3, 2026 | 33,400.00 | 34,200.00 | 33,050.00 | 33,650.00 | 33,650.00 | 0.60% | 32,396 |
| Jul 2, 2026 | 33,100.00 | 34,200.00 | 31,550.00 | 33,450.00 | 33,450.00 | 1.21% | 153,141 |
| Jul 1, 2026 | 32,300.00 | 33,400.00 | 32,150.00 | 33,050.00 | 33,050.00 | 2.80% | 36,714 |
| Jun 30, 2026 | 33,650.00 | 33,650.00 | 32,050.00 | 32,150.00 | 32,150.00 | -3.60% | 38,516 |
| Jun 29, 2026 | 30,550.00 | 33,700.00 | 30,550.00 | 33,350.00 | 33,350.00 | 7.75% | 77,805 |
| Jun 26, 2026 | 30,750.00 | 31,100.00 | 30,100.00 | 30,950.00 | 30,950.00 | -0.16% | 73,175 |
| Jun 25, 2026 | 30,500.00 | 31,900.00 | 30,450.00 | 31,000.00 | 31,000.00 | 1.64% | 81,801 |
| Jun 24, 2026 | 30,050.00 | 30,950.00 | 29,850.00 | 30,500.00 | 30,500.00 | 1.50% | 99,999 |
| Jun 23, 2026 | 31,350.00 | 31,850.00 | 30,050.00 | 30,050.00 | 30,050.00 | -4.15% | 95,368 |
| Jun 22, 2026 | 31,800.00 | 32,650.00 | 31,350.00 | 31,350.00 | 31,350.00 | -4.13% | 72,560 |
| Jun 19, 2026 | 32,400.00 | 33,250.00 | 31,550.00 | 32,700.00 | 32,700.00 | 0.62% | 98,649 |
| Jun 18, 2026 | 33,700.00 | 33,950.00 | 32,350.00 | 32,500.00 | 32,500.00 | -4.27% | 70,643 |
| Jun 17, 2026 | 34,800.00 | 34,800.00 | 33,700.00 | 33,950.00 | 33,950.00 | -1.16% | 76,262 |
| Jun 16, 2026 | 34,900.00 | 34,900.00 | 34,100.00 | 34,350.00 | 34,350.00 | -0.15% | 58,188 |
| Jun 15, 2026 | 34,400.00 | 35,300.00 | 33,950.00 | 34,400.00 | 34,400.00 | 1.93% | 64,014 |
| Jun 12, 2026 | 33,000.00 | 34,300.00 | 32,800.00 | 33,750.00 | 33,750.00 | 4.49% | 83,083 |
| Jun 11, 2026 | 31,750.00 | 32,750.00 | 31,650.00 | 32,300.00 | 32,300.00 | -0.31% | 83,132 |
| Jun 10, 2026 | 32,000.00 | 32,950.00 | 31,550.00 | 32,400.00 | 32,400.00 | -0.46% | 58,896 |
| Jun 9, 2026 | 32,300.00 | 33,100.00 | 31,900.00 | 32,550.00 | 32,550.00 | 0.77% | 128,371 |
| Jun 8, 2026 | 33,500.00 | 33,600.00 | 31,900.00 | 32,300.00 | 32,300.00 | -5.69% | 73,076 |
| Jun 5, 2026 | 33,650.00 | 34,500.00 | 33,600.00 | 34,250.00 | 34,250.00 | 0.74% | 86,541 |
| Jun 4, 2026 | 34,600.00 | 35,050.00 | 33,800.00 | 34,000.00 | 34,000.00 | -0.87% | 64,805 |
| Jun 2, 2026 | 34,350.00 | 34,650.00 | 33,800.00 | 34,300.00 | 34,300.00 | -0.44% | 55,327 |
| Jun 1, 2026 | 34,850.00 | 35,000.00 | 34,400.00 | 34,450.00 | 34,450.00 | -2.96% | 46,900 |
| May 29, 2026 | 35,050.00 | 35,600.00 | 34,550.00 | 35,500.00 | 35,500.00 | 0.85% | 69,138 |
| May 28, 2026 | 35,700.00 | 35,800.00 | 34,550.00 | 35,200.00 | 35,200.00 | -1.40% | 40,562 |
| May 27, 2026 | 36,350.00 | 36,350.00 | 35,400.00 | 35,700.00 | 35,700.00 | -2.06% | 44,381 |
| May 26, 2026 | 38,000.00 | 38,200.00 | 36,350.00 | 36,450.00 | 36,450.00 | -2.80% | 64,048 |
| 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 |