Dongwon Metal Co., Ltd. (KRX:018500)
South Korea · Delayed Price · Currency is KRW 1,535.00
-38.00 (-2.42%)
Feb 2, 2026, 3:30 PM KST
Dongwon Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1,376.00 | 1,377.00 | 1,348.00 | 1,362.00 | 1,362.00 | -0.29% | 170,730 |
| Dec 5, 2025 | 1,329.00 | 1,370.00 | 1,320.00 | 1,366.00 | 1,366.00 | 3.25% | 401,758 |
| Dec 4, 2025 | 1,326.00 | 1,338.00 | 1,321.00 | 1,323.00 | 1,323.00 | -0.23% | 184,095 |
| Dec 3, 2025 | 1,327.00 | 1,331.00 | 1,315.00 | 1,326.00 | 1,326.00 | - | 121,776 |
| Dec 2, 2025 | 1,315.00 | 1,335.00 | 1,313.00 | 1,326.00 | 1,326.00 | 1.53% | 259,478 |
| Dec 1, 2025 | 1,318.00 | 1,328.00 | 1,305.00 | 1,306.00 | 1,306.00 | -0.76% | 115,705 |
| Nov 28, 2025 | 1,297.00 | 1,321.00 | 1,297.00 | 1,316.00 | 1,316.00 | 1.46% | 182,076 |
| Nov 27, 2025 | 1,292.00 | 1,299.00 | 1,291.00 | 1,297.00 | 1,297.00 | 0.46% | 105,474 |
| Nov 26, 2025 | 1,279.00 | 1,294.00 | 1,274.00 | 1,291.00 | 1,291.00 | 1.57% | 138,158 |
| Nov 25, 2025 | 1,290.00 | 1,298.00 | 1,266.00 | 1,271.00 | 1,271.00 | -1.24% | 88,385 |
| Nov 24, 2025 | 1,312.00 | 1,312.00 | 1,283.00 | 1,287.00 | 1,287.00 | -0.23% | 70,658 |
| Nov 21, 2025 | 1,292.00 | 1,300.00 | 1,277.00 | 1,290.00 | 1,290.00 | -1.00% | 92,243 |
| Nov 20, 2025 | 1,295.00 | 1,315.00 | 1,285.00 | 1,303.00 | 1,303.00 | 0.62% | 132,847 |
| Nov 19, 2025 | 1,288.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | -0.08% | 109,100 |