Dongwon Metal Co., Ltd. (KRX:018500)
South Korea · Delayed Price · Currency is KRW 1,428.00
+1.00 (0.07%)
Last updated: Aug 10, 2026, 1:43 PM KST
Dongwon Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,432.00 | 1,445.00 | 1,416.00 | 1,428.00 | - | 0.07% | 57,268 |
| Aug 7, 2026 | 1,445.00 | 1,450.00 | 1,404.00 | 1,427.00 | 1,427.00 | - | 16,062 |
| Aug 6, 2026 | 1,447.00 | 1,454.00 | 1,407.00 | 1,427.00 | 1,427.00 | -1.25% | 30,698 |
| Aug 5, 2026 | 1,430.00 | 1,462.00 | 1,430.00 | 1,445.00 | 1,445.00 | 1.26% | 97,384 |
| Aug 4, 2026 | 1,375.00 | 1,437.00 | 1,375.00 | 1,427.00 | 1,427.00 | 1.28% | 99,841 |
| Aug 3, 2026 | 1,400.00 | 1,435.00 | 1,397.00 | 1,409.00 | 1,409.00 | 0.57% | 59,095 |
| Jul 31, 2026 | 1,345.00 | 1,401.00 | 1,340.00 | 1,401.00 | 1,401.00 | 4.87% | 58,055 |
| Jul 30, 2026 | 1,252.00 | 1,371.00 | 1,250.00 | 1,336.00 | 1,336.00 | 0.15% | 83,650 |
| Jul 29, 2026 | 1,380.00 | 1,389.00 | 1,314.00 | 1,334.00 | 1,334.00 | -3.33% | 90,664 |
| Jul 28, 2026 | 1,379.00 | 1,391.00 | 1,332.00 | 1,380.00 | 1,380.00 | -0.29% | 93,145 |
| Jul 27, 2026 | 1,380.00 | 1,420.00 | 1,380.00 | 1,384.00 | 1,384.00 | - | 60,626 |
| Jul 24, 2026 | 1,370.00 | 1,423.00 | 1,362.00 | 1,384.00 | 1,384.00 | 0.80% | 105,826 |
| Jul 23, 2026 | 1,350.00 | 1,373.00 | 1,342.00 | 1,373.00 | 1,373.00 | 2.23% | 133,324 |
| Jul 22, 2026 | 1,331.00 | 1,380.00 | 1,331.00 | 1,343.00 | 1,343.00 | 1.05% | 78,643 |
| Jul 21, 2026 | 1,340.00 | 1,341.00 | 1,294.00 | 1,329.00 | 1,329.00 | -0.08% | 53,083 |
| Jul 20, 2026 | 1,351.00 | 1,364.00 | 1,305.00 | 1,330.00 | 1,330.00 | -2.56% | 132,155 |
| Jul 16, 2026 | 1,367.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | -1.09% | 83,356 |
| Jul 15, 2026 | 1,365.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1.40% | 102,269 |
| Jul 14, 2026 | 1,336.00 | 1,404.00 | 1,336.00 | 1,361.00 | 1,361.00 | -1.59% | 99,006 |
| Jul 13, 2026 | 1,400.00 | 1,431.00 | 1,372.00 | 1,383.00 | 1,383.00 | -0.72% | 112,841 |
| Jul 10, 2026 | 1,340.00 | 1,420.00 | 1,340.00 | 1,393.00 | 1,393.00 | 5.13% | 85,293 |
| Jul 9, 2026 | 1,349.00 | 1,359.00 | 1,294.00 | 1,325.00 | 1,325.00 | -1.05% | 246,984 |
| Jul 8, 2026 | 1,375.00 | 1,394.00 | 1,330.00 | 1,339.00 | 1,339.00 | -3.11% | 115,568 |
| Jul 7, 2026 | 1,400.00 | 1,417.00 | 1,350.00 | 1,382.00 | 1,382.00 | -1.29% | 163,835 |
| Jul 6, 2026 | 1,440.00 | 1,440.00 | 1,383.00 | 1,400.00 | 1,400.00 | -0.57% | 90,564 |
| Jul 3, 2026 | 1,388.00 | 1,442.00 | 1,358.00 | 1,408.00 | 1,408.00 | 0.72% | 101,104 |
| Jul 2, 2026 | 1,413.00 | 1,445.00 | 1,369.00 | 1,398.00 | 1,398.00 | -0.64% | 74,335 |
| Jul 1, 2026 | 1,371.00 | 1,455.00 | 1,370.00 | 1,407.00 | 1,407.00 | 3.30% | 94,902 |
| Jun 30, 2026 | 1,418.00 | 1,418.00 | 1,352.00 | 1,362.00 | 1,362.00 | -0.58% | 66,900 |
| Jun 29, 2026 | 1,260.00 | 1,371.00 | 1,260.00 | 1,370.00 | 1,370.00 | 5.38% | 104,903 |
| Jun 26, 2026 | 1,366.00 | 1,366.00 | 1,300.00 | 1,300.00 | 1,300.00 | -4.97% | 178,798 |
| Jun 25, 2026 | 1,380.00 | 1,393.00 | 1,345.00 | 1,368.00 | 1,368.00 | 1.33% | 96,106 |
| Jun 24, 2026 | 1,355.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.44% | 175,647 |
| Jun 23, 2026 | 1,395.00 | 1,406.00 | 1,351.00 | 1,356.00 | 1,356.00 | -3.62% | 224,748 |
| Jun 22, 2026 | 1,474.00 | 1,474.00 | 1,402.00 | 1,407.00 | 1,407.00 | -4.67% | 172,754 |
| Jun 19, 2026 | 1,597.00 | 1,615.00 | 1,460.00 | 1,476.00 | 1,476.00 | -7.92% | 415,874 |
| Jun 18, 2026 | 1,670.00 | 1,670.00 | 1,577.00 | 1,603.00 | 1,603.00 | -2.55% | 329,731 |
| Jun 17, 2026 | 1,688.00 | 1,728.00 | 1,643.00 | 1,645.00 | 1,645.00 | -2.66% | 592,822 |
| Jun 16, 2026 | 1,620.00 | 1,699.00 | 1,611.00 | 1,690.00 | 1,690.00 | 5.36% | 537,150 |
| Jun 15, 2026 | 1,605.00 | 1,636.00 | 1,563.00 | 1,604.00 | 1,604.00 | 0.12% | 150,013 |
| Jun 12, 2026 | 1,455.00 | 1,625.00 | 1,453.00 | 1,602.00 | 1,602.00 | 10.79% | 363,477 |
| Jun 11, 2026 | 1,363.00 | 1,471.00 | 1,339.00 | 1,446.00 | 1,446.00 | 6.09% | 91,357 |
| Jun 10, 2026 | 1,367.00 | 1,419.00 | 1,331.00 | 1,363.00 | 1,363.00 | -1.23% | 164,447 |
| Jun 9, 2026 | 1,265.00 | 1,395.00 | 1,265.00 | 1,380.00 | 1,380.00 | 6.98% | 324,691 |
| Jun 8, 2026 | 1,385.00 | 1,385.00 | 1,280.00 | 1,290.00 | 1,290.00 | -7.73% | 271,714 |
| Jun 5, 2026 | 1,431.00 | 1,431.00 | 1,361.00 | 1,398.00 | 1,398.00 | -1.27% | 88,444 |
| Jun 4, 2026 | 1,433.00 | 1,451.00 | 1,391.00 | 1,416.00 | 1,416.00 | 0.50% | 125,497 |
| Jun 2, 2026 | 1,427.00 | 1,449.00 | 1,367.00 | 1,409.00 | 1,409.00 | -1.26% | 301,563 |
| Jun 1, 2026 | 1,528.00 | 1,529.00 | 1,417.00 | 1,427.00 | 1,427.00 | -6.73% | 314,270 |
| May 29, 2026 | 1,589.00 | 1,603.00 | 1,500.00 | 1,530.00 | 1,530.00 | -3.71% | 282,698 |