Dongwon Metal Co., Ltd. (KRX:018500)
South Korea · Delayed Price · Currency is KRW 1,371.00
-3.00 (-0.22%)
At close: Sep 8, 2025
Dongwon Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,374.00 | 1,389.00 | 1,370.00 | 1,371.00 | 1,371.00 | -0.22% | 132,080 |
| Sep 5, 2025 | 1,384.00 | 1,398.00 | 1,365.00 | 1,374.00 | 1,374.00 | -0.79% | 232,670 |
| Sep 4, 2025 | 1,389.00 | 1,404.00 | 1,379.00 | 1,385.00 | 1,385.00 | -0.79% | 102,317 |
| Sep 3, 2025 | 1,400.00 | 1,415.00 | 1,355.00 | 1,396.00 | 1,396.00 | -0.64% | 78,424 |
| Sep 2, 2025 | 1,401.00 | 1,414.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.21% | 112,555 |
| Sep 1, 2025 | 1,420.00 | 1,421.00 | 1,396.00 | 1,402.00 | 1,402.00 | -2.03% | 235,172 |
| Aug 29, 2025 | 1,450.00 | 1,450.00 | 1,426.00 | 1,431.00 | 1,431.00 | -1.24% | 168,109 |
| Aug 28, 2025 | 1,449.00 | 1,475.00 | 1,431.00 | 1,449.00 | 1,449.00 | 0.21% | 243,028 |
| Aug 27, 2025 | 1,500.00 | 1,515.00 | 1,425.00 | 1,446.00 | 1,446.00 | - | 298,332 |
| Aug 26, 2025 | 1,458.00 | 1,470.00 | 1,430.00 | 1,446.00 | 1,446.00 | -0.62% | 234,658 |
| Aug 25, 2025 | 1,480.00 | 1,491.00 | 1,424.00 | 1,455.00 | 1,455.00 | -1.69% | 235,414 |
| Aug 22, 2025 | 1,484.00 | 1,530.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.20% | 595,867 |
| Aug 21, 2025 | 1,378.00 | 1,495.00 | 1,375.00 | 1,483.00 | 1,483.00 | 7.62% | 848,753 |
| Aug 20, 2025 | 1,388.00 | 1,399.00 | 1,375.00 | 1,378.00 | 1,378.00 | -1.57% | 165,506 |
| Aug 19, 2025 | 1,391.00 | 1,408.00 | 1,386.00 | 1,400.00 | 1,400.00 | 0.65% | 146,221 |
| Aug 18, 2025 | 1,417.00 | 1,417.00 | 1,377.00 | 1,391.00 | 1,391.00 | -1.49% | 154,066 |
| Aug 14, 2025 | 1,423.00 | 1,437.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.77% | 171,745 |
| Aug 13, 2025 | 1,419.00 | 1,430.00 | 1,413.00 | 1,423.00 | 1,423.00 | 0.71% | 88,042 |
| Aug 12, 2025 | 1,403.00 | 1,442.00 | 1,403.00 | 1,413.00 | 1,413.00 | 0.78% | 166,845 |
| Aug 11, 2025 | 1,414.00 | 1,427.00 | 1,395.00 | 1,402.00 | 1,402.00 | -0.85% | 144,293 |
| Aug 8, 2025 | 1,421.00 | 1,435.00 | 1,410.00 | 1,414.00 | 1,414.00 | -0.49% | 157,168 |
| Aug 7, 2025 | 1,429.00 | 1,436.00 | 1,414.00 | 1,421.00 | 1,421.00 | - | 123,799 |
| Aug 6, 2025 | 1,423.00 | 1,436.00 | 1,416.00 | 1,421.00 | 1,421.00 | -0.14% | 158,334 |
| Aug 5, 2025 | 1,404.00 | 1,444.00 | 1,404.00 | 1,423.00 | 1,423.00 | 1.79% | 206,456 |
| Aug 4, 2025 | 1,381.00 | 1,422.00 | 1,372.00 | 1,398.00 | 1,398.00 | 0.50% | 230,540 |
| Aug 1, 2025 | 1,424.00 | 1,425.00 | 1,389.00 | 1,391.00 | 1,391.00 | -2.39% | 391,004 |
| Jul 31, 2025 | 1,481.00 | 1,503.00 | 1,420.00 | 1,425.00 | 1,425.00 | -3.65% | 494,388 |
| Jul 30, 2025 | 1,448.00 | 1,498.00 | 1,447.00 | 1,479.00 | 1,479.00 | 2.14% | 309,921 |
| Jul 29, 2025 | 1,465.00 | 1,475.00 | 1,430.00 | 1,448.00 | 1,448.00 | -0.55% | 164,248 |
| Jul 28, 2025 | 1,476.00 | 1,493.00 | 1,444.00 | 1,456.00 | 1,456.00 | -1.29% | 220,830 |
| Jul 25, 2025 | 1,475.00 | 1,493.00 | 1,460.00 | 1,475.00 | 1,475.00 | - | 225,640 |
| Jul 24, 2025 | 1,522.00 | 1,522.00 | 1,474.00 | 1,475.00 | 1,475.00 | -3.02% | 505,462 |
| Jul 23, 2025 | 1,478.00 | 1,548.00 | 1,478.00 | 1,521.00 | 1,521.00 | 2.98% | 1,273,897 |
| Jul 22, 2025 | 1,487.00 | 1,522.00 | 1,451.00 | 1,477.00 | 1,477.00 | -0.54% | 1,140,975 |
| Jul 21, 2025 | 1,442.00 | 1,498.00 | 1,435.00 | 1,485.00 | 1,485.00 | 2.84% | 304,543 |
| Jul 18, 2025 | 1,474.00 | 1,498.00 | 1,444.00 | 1,444.00 | 1,444.00 | -2.37% | 453,592 |
| Jul 17, 2025 | 1,482.00 | 1,482.00 | 1,451.00 | 1,479.00 | 1,479.00 | 0.27% | 94,817 |
| Jul 16, 2025 | 1,501.00 | 1,506.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.73% | 237,465 |
| Jul 15, 2025 | 1,502.00 | 1,514.00 | 1,460.00 | 1,501.00 | 1,501.00 | 0.13% | 213,470 |
| Jul 14, 2025 | 1,490.00 | 1,510.00 | 1,464.00 | 1,499.00 | 1,499.00 | 0.33% | 275,164 |
| Jul 11, 2025 | 1,504.00 | 1,550.00 | 1,485.00 | 1,494.00 | 1,494.00 | -0.40% | 533,043 |
| Jul 10, 2025 | 1,471.00 | 1,509.00 | 1,461.00 | 1,500.00 | 1,500.00 | 2.74% | 506,558 |
| Jul 9, 2025 | 1,470.00 | 1,471.00 | 1,450.00 | 1,460.00 | 1,460.00 | 0.27% | 158,483 |
| Jul 8, 2025 | 1,443.00 | 1,481.00 | 1,433.00 | 1,456.00 | 1,456.00 | 0.34% | 189,482 |
| Jul 7, 2025 | 1,538.00 | 1,538.00 | 1,435.00 | 1,451.00 | 1,451.00 | -3.59% | 493,077 |
| Jul 4, 2025 | 1,467.00 | 1,520.00 | 1,447.00 | 1,505.00 | 1,505.00 | 3.01% | 709,544 |
| Jul 3, 2025 | 1,451.00 | 1,490.00 | 1,424.00 | 1,461.00 | 1,461.00 | 2.38% | 682,805 |
| Jul 2, 2025 | 1,394.00 | 1,448.00 | 1,385.00 | 1,427.00 | 1,427.00 | 3.78% | 791,556 |
| Jul 1, 2025 | 1,320.00 | 1,393.00 | 1,320.00 | 1,375.00 | 1,375.00 | 4.17% | 478,188 |
| Jun 30, 2025 | 1,322.00 | 1,345.00 | 1,313.00 | 1,320.00 | 1,320.00 | -0.08% | 176,727 |