Dongwon Metal Co., Ltd. (KRX:018500)
South Korea · Delayed Price · Currency is KRW 1,380.00
+90.00 (6.98%)
Jun 9, 2026, 3:30 PM KST
Dongwon Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1,650.00 | 1,650.00 | 1,527.00 | 1,589.00 | 1,589.00 | -1.91% | 204,748 |
| May 27, 2026 | 1,684.00 | 1,706.00 | 1,605.00 | 1,620.00 | 1,620.00 | -4.71% | 352,591 |
| May 26, 2026 | 1,750.00 | 1,774.00 | 1,671.00 | 1,700.00 | 1,700.00 | -1.05% | 245,890 |
| May 22, 2026 | 1,696.00 | 1,734.00 | 1,661.00 | 1,718.00 | 1,718.00 | 2.32% | 164,156 |
| May 21, 2026 | 1,630.00 | 1,700.00 | 1,630.00 | 1,679.00 | 1,679.00 | 3.58% | 239,181 |
| May 20, 2026 | 1,678.00 | 1,684.00 | 1,598.00 | 1,621.00 | 1,621.00 | -3.40% | 256,682 |
| May 19, 2026 | 1,797.00 | 1,797.00 | 1,640.00 | 1,678.00 | 1,678.00 | -4.77% | 431,471 |
| May 18, 2026 | 1,751.00 | 1,770.00 | 1,680.00 | 1,762.00 | 1,762.00 | 0.63% | 390,778 |
| May 15, 2026 | 1,804.00 | 1,835.00 | 1,740.00 | 1,751.00 | 1,751.00 | -2.07% | 348,816 |
| May 14, 2026 | 1,822.00 | 1,822.00 | 1,751.00 | 1,788.00 | 1,788.00 | 0.17% | 241,202 |
| May 13, 2026 | 1,800.00 | 1,855.00 | 1,769.00 | 1,785.00 | 1,785.00 | -0.83% | 338,247 |
| May 12, 2026 | 1,800.00 | 1,819.00 | 1,752.00 | 1,800.00 | 1,800.00 | - | 471,349 |
| May 11, 2026 | 1,809.00 | 1,827.00 | 1,769.00 | 1,800.00 | 1,800.00 | -0.39% | 356,832 |
| May 8, 2026 | 1,805.00 | 1,849.00 | 1,796.00 | 1,807.00 | 1,807.00 | 0.44% | 312,268 |
| May 7, 2026 | 1,848.00 | 1,868.00 | 1,784.00 | 1,799.00 | 1,799.00 | -2.65% | 295,917 |
| May 6, 2026 | 1,910.00 | 1,935.00 | 1,832.00 | 1,848.00 | 1,848.00 | -2.89% | 540,414 |
| May 4, 2026 | 1,862.00 | 1,967.00 | 1,846.00 | 1,903.00 | 1,903.00 | 2.09% | 1,117,421 |
| Apr 30, 2026 | 1,863.00 | 1,878.00 | 1,814.00 | 1,864.00 | 1,864.00 | 0.27% | 288,893 |
| Apr 29, 2026 | 1,789.00 | 1,877.00 | 1,773.00 | 1,859.00 | 1,859.00 | 3.91% | 774,233 |
| Apr 28, 2026 | 1,782.00 | 1,834.00 | 1,754.00 | 1,789.00 | 1,789.00 | 2.00% | 509,270 |
| Apr 27, 2026 | 1,765.00 | 1,785.00 | 1,748.00 | 1,754.00 | 1,754.00 | 0.40% | 213,419 |
| Apr 24, 2026 | 1,754.00 | 1,780.00 | 1,731.00 | 1,747.00 | 1,747.00 | -0.40% | 213,606 |
| Apr 23, 2026 | 1,746.00 | 1,814.00 | 1,745.00 | 1,754.00 | 1,754.00 | 0.75% | 786,557 |
| Apr 22, 2026 | 1,700.00 | 1,769.00 | 1,696.00 | 1,741.00 | 1,741.00 | 1.87% | 502,545 |
| Apr 21, 2026 | 1,695.00 | 1,780.00 | 1,693.00 | 1,709.00 | 1,709.00 | 1.06% | 278,102 |
| Apr 20, 2026 | 1,703.00 | 1,713.00 | 1,672.00 | 1,691.00 | 1,691.00 | -1.46% | 148,668 |
| Apr 17, 2026 | 1,718.00 | 1,722.00 | 1,663.00 | 1,716.00 | 1,716.00 | 0.76% | 201,809 |
| Apr 16, 2026 | 1,763.00 | 1,763.00 | 1,691.00 | 1,703.00 | 1,703.00 | -0.99% | 197,559 |
| Apr 15, 2026 | 1,712.00 | 1,763.00 | 1,700.00 | 1,720.00 | 1,720.00 | 1.12% | 433,474 |
| Apr 14, 2026 | 1,622.00 | 1,720.00 | 1,622.00 | 1,701.00 | 1,701.00 | 5.39% | 712,638 |
| Apr 13, 2026 | 1,630.00 | 1,638.00 | 1,597.00 | 1,614.00 | 1,614.00 | -1.04% | 264,347 |
| Apr 10, 2026 | 1,595.00 | 1,633.00 | 1,575.00 | 1,631.00 | 1,631.00 | 3.82% | 404,594 |
| Apr 9, 2026 | 1,625.00 | 1,625.00 | 1,567.00 | 1,571.00 | 1,571.00 | -2.42% | 203,388 |
| Apr 8, 2026 | 1,575.00 | 1,618.00 | 1,566.00 | 1,610.00 | 1,610.00 | 4.55% | 230,034 |
| Apr 7, 2026 | 1,563.00 | 1,585.00 | 1,522.00 | 1,540.00 | 1,540.00 | -0.96% | 129,339 |
| Apr 6, 2026 | 1,576.00 | 1,580.00 | 1,546.00 | 1,555.00 | 1,555.00 | -1.33% | 100,034 |
| Apr 3, 2026 | 1,569.00 | 1,583.00 | 1,548.00 | 1,576.00 | 1,576.00 | 2.67% | 124,448 |
| Apr 2, 2026 | 1,614.00 | 1,625.00 | 1,525.00 | 1,535.00 | 1,535.00 | -4.78% | 277,641 |
| Apr 1, 2026 | 1,560.00 | 1,617.00 | 1,560.00 | 1,612.00 | 1,612.00 | 4.27% | 188,637 |
| Mar 31, 2026 | 1,604.00 | 1,605.00 | 1,520.00 | 1,546.00 | 1,546.00 | -3.98% | 242,779 |
| Mar 30, 2026 | 1,620.00 | 1,643.00 | 1,601.00 | 1,610.00 | 1,610.00 | -4.51% | 260,215 |
| Mar 27, 2026 | 1,680.00 | 1,695.00 | 1,647.00 | 1,686.00 | 1,686.00 | -0.53% | 337,505 |
| Mar 26, 2026 | 1,720.00 | 1,720.00 | 1,675.00 | 1,695.00 | 1,695.00 | -0.82% | 172,916 |