Dongwon Industries Co., Ltd. (KRX:006040)
South Korea · Delayed Price · Currency is KRW 33,750
+1,450 (4.49%)
At close: Jun 12, 2026
Dongwon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 33,000.00 | 33,750.00 | 32,800.00 | 33,450.00 | - | 3.56% | 9,082 |
| 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 |
| 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 |