Dongwon Metal Co., Ltd. (KRX:018500)
South Korea · Delayed Price · Currency is KRW 1,710.00
+51.00 (3.07%)
Feb 25, 2026, 10:20 AM KST
Dongwon Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1,651.00 | 1,655.00 | 1,627.00 | 1,646.00 | - | -0.72% | 156,469 |
| Feb 23, 2026 | 1,662.00 | 1,699.00 | 1,646.00 | 1,658.00 | 1,658.00 | -0.12% | 389,474 |
| Feb 20, 2026 | 1,647.00 | 1,681.00 | 1,620.00 | 1,660.00 | 1,660.00 | 0.85% | 351,851 |
| Feb 19, 2026 | 1,645.00 | 1,650.00 | 1,605.00 | 1,646.00 | 1,646.00 | 2.55% | 405,863 |
| Feb 13, 2026 | 1,635.00 | 1,635.00 | 1,592.00 | 1,605.00 | 1,605.00 | -2.13% | 275,973 |
| Feb 12, 2026 | 1,617.00 | 1,660.00 | 1,593.00 | 1,640.00 | 1,640.00 | 1.49% | 492,696 |
| Feb 11, 2026 | 1,600.00 | 1,616.00 | 1,579.00 | 1,616.00 | 1,616.00 | 1.00% | 443,534 |
| Feb 10, 2026 | 1,570.00 | 1,604.00 | 1,566.00 | 1,600.00 | 1,600.00 | 2.30% | 364,629 |
| Feb 9, 2026 | 1,575.00 | 1,608.00 | 1,549.00 | 1,564.00 | 1,564.00 | 0.84% | 341,749 |
| Feb 6, 2026 | 1,563.00 | 1,570.00 | 1,485.00 | 1,551.00 | 1,551.00 | -1.08% | 362,885 |
| Feb 5, 2026 | 1,600.00 | 1,606.00 | 1,550.00 | 1,568.00 | 1,568.00 | -1.94% | 313,260 |
| Feb 4, 2026 | 1,564.00 | 1,605.00 | 1,536.00 | 1,599.00 | 1,599.00 | 2.24% | 287,696 |
| Feb 3, 2026 | 1,549.00 | 1,567.00 | 1,526.00 | 1,564.00 | 1,564.00 | 1.89% | 311,097 |
| Feb 2, 2026 | 1,563.00 | 1,568.00 | 1,434.00 | 1,535.00 | 1,535.00 | -2.42% | 928,038 |
| Jan 30, 2026 | 1,610.00 | 1,613.00 | 1,559.00 | 1,573.00 | 1,573.00 | -2.12% | 729,858 |
| Jan 29, 2026 | 1,612.00 | 1,618.00 | 1,580.00 | 1,607.00 | 1,607.00 | - | 521,956 |
| Jan 28, 2026 | 1,632.00 | 1,690.00 | 1,601.00 | 1,607.00 | 1,607.00 | -1.41% | 731,891 |
| Jan 27, 2026 | 1,681.00 | 1,684.00 | 1,590.00 | 1,630.00 | 1,630.00 | -3.55% | 884,861 |
| Jan 26, 2026 | 1,720.00 | 1,726.00 | 1,674.00 | 1,690.00 | 1,690.00 | -2.59% | 653,091 |
| Jan 23, 2026 | 1,743.00 | 1,758.00 | 1,710.00 | 1,735.00 | 1,735.00 | -0.46% | 617,300 |
| Jan 22, 2026 | 1,750.00 | 1,780.00 | 1,702.00 | 1,743.00 | 1,743.00 | -0.40% | 1,049,724 |
| Jan 21, 2026 | 1,620.00 | 1,763.00 | 1,615.00 | 1,750.00 | 1,750.00 | 6.32% | 2,208,734 |
| Jan 20, 2026 | 1,637.00 | 1,663.00 | 1,580.00 | 1,646.00 | 1,646.00 | 1.48% | 950,689 |
| Jan 19, 2026 | 1,622.00 | 1,656.00 | 1,588.00 | 1,622.00 | 1,622.00 | 0.19% | 1,077,412 |
| Jan 16, 2026 | 1,632.00 | 1,670.00 | 1,535.00 | 1,619.00 | 1,619.00 | -0.67% | 1,122,725 |
| Jan 15, 2026 | 1,598.00 | 1,665.00 | 1,542.00 | 1,630.00 | 1,630.00 | 1.88% | 1,423,372 |
| Jan 14, 2026 | 1,486.00 | 1,665.00 | 1,466.00 | 1,600.00 | 1,600.00 | 6.67% | 4,173,029 |
| Jan 13, 2026 | 1,425.00 | 1,511.00 | 1,424.00 | 1,500.00 | 1,500.00 | 5.26% | 1,564,455 |
| Jan 12, 2026 | 1,440.00 | 1,440.00 | 1,397.00 | 1,425.00 | 1,425.00 | 0.78% | 366,413 |
| Jan 9, 2026 | 1,378.00 | 1,414.00 | 1,370.00 | 1,414.00 | 1,414.00 | 2.91% | 499,257 |
| Jan 8, 2026 | 1,383.00 | 1,383.00 | 1,330.00 | 1,374.00 | 1,374.00 | -0.29% | 390,905 |
| Jan 7, 2026 | 1,374.00 | 1,392.00 | 1,365.00 | 1,378.00 | 1,378.00 | 0.36% | 213,213 |
| Jan 6, 2026 | 1,384.00 | 1,420.00 | 1,369.00 | 1,373.00 | 1,373.00 | -0.72% | 359,031 |
| Jan 5, 2026 | 1,385.00 | 1,400.00 | 1,372.00 | 1,383.00 | 1,383.00 | -0.07% | 332,798 |
| Jan 2, 2026 | 1,390.00 | 1,395.00 | 1,377.00 | 1,384.00 | 1,384.00 | -0.43% | 220,845 |
| Dec 30, 2025 | 1,386.00 | 1,401.00 | 1,381.00 | 1,390.00 | 1,390.00 | 0.36% | 226,990 |
| Dec 29, 2025 | 1,372.00 | 1,385.00 | 1,354.00 | 1,385.00 | 1,385.00 | 1.02% | 226,433 |
| Dec 26, 2025 | 1,363.00 | 1,379.00 | 1,361.00 | 1,371.00 | 1,371.00 | 0.44% | 122,799 |
| Dec 24, 2025 | 1,354.00 | 1,375.00 | 1,349.00 | 1,365.00 | 1,365.00 | 0.81% | 128,690 |
| Dec 23, 2025 | 1,380.00 | 1,389.00 | 1,346.00 | 1,354.00 | 1,354.00 | -2.03% | 145,909 |
| Dec 22, 2025 | 1,376.00 | 1,385.00 | 1,368.00 | 1,382.00 | 1,382.00 | 1.32% | 204,637 |
| Dec 19, 2025 | 1,336.00 | 1,368.00 | 1,329.00 | 1,364.00 | 1,364.00 | 2.17% | 181,166 |
| Dec 18, 2025 | 1,349.00 | 1,357.00 | 1,334.00 | 1,335.00 | 1,335.00 | -0.96% | 156,416 |
| Dec 17, 2025 | 1,346.00 | 1,363.00 | 1,333.00 | 1,348.00 | 1,348.00 | 0.15% | 141,527 |
| Dec 16, 2025 | 1,365.00 | 1,373.00 | 1,331.00 | 1,346.00 | 1,346.00 | -1.32% | 240,732 |
| Dec 15, 2025 | 1,350.00 | 1,376.00 | 1,350.00 | 1,364.00 | 1,364.00 | 0.66% | 295,767 |
| Dec 12, 2025 | 1,356.00 | 1,358.00 | 1,342.00 | 1,355.00 | 1,355.00 | 0.82% | 150,243 |
| Dec 11, 2025 | 1,338.00 | 1,345.00 | 1,328.00 | 1,344.00 | 1,344.00 | 1.13% | 149,861 |
| Dec 10, 2025 | 1,359.00 | 1,359.00 | 1,327.00 | 1,329.00 | 1,329.00 | -1.70% | 131,078 |
| Dec 9, 2025 | 1,362.00 | 1,363.00 | 1,344.00 | 1,352.00 | 1,352.00 | -0.73% | 173,441 |