Dongwon Metal Co., Ltd. (KRX:018500)
South Korea · Delayed Price · Currency is KRW 1,651.00
-111.00 (-6.30%)
Last updated: May 19, 2026, 2:02 PM KST
Dongwon Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 1,670.00 | 1,722.00 | 1,670.00 | 1,709.00 | 1,709.00 | 2.34% | 308,753 |
| Mar 24, 2026 | 1,690.00 | 1,703.00 | 1,654.00 | 1,670.00 | 1,670.00 | 1.46% | 213,284 |
| Mar 23, 2026 | 1,679.00 | 1,691.00 | 1,642.00 | 1,646.00 | 1,646.00 | -2.78% | 266,211 |
| Mar 20, 2026 | 1,700.00 | 1,725.00 | 1,645.00 | 1,693.00 | 1,693.00 | -0.41% | 374,611 |
| Mar 19, 2026 | 1,630.00 | 1,737.00 | 1,630.00 | 1,700.00 | 1,700.00 | 1.86% | 540,508 |
| Mar 18, 2026 | 1,639.00 | 1,675.00 | 1,638.00 | 1,669.00 | 1,669.00 | 2.08% | 317,977 |
| Mar 17, 2026 | 1,589.00 | 1,642.00 | 1,589.00 | 1,635.00 | 1,635.00 | 3.02% | 340,017 |
| Mar 16, 2026 | 1,595.00 | 1,597.00 | 1,566.00 | 1,587.00 | 1,587.00 | -0.75% | 227,804 |
| Mar 13, 2026 | 1,585.00 | 1,640.00 | 1,578.00 | 1,599.00 | 1,599.00 | -1.54% | 344,165 |
| Mar 12, 2026 | 1,522.00 | 1,700.00 | 1,521.00 | 1,624.00 | 1,624.00 | 6.77% | 742,558 |
| Mar 11, 2026 | 1,526.00 | 1,549.00 | 1,502.00 | 1,521.00 | 1,521.00 | 1.13% | 242,447 |
| Mar 10, 2026 | 1,525.00 | 1,525.00 | 1,451.00 | 1,504.00 | 1,504.00 | 5.40% | 372,889 |
| Mar 9, 2026 | 1,450.00 | 1,503.00 | 1,389.00 | 1,427.00 | 1,427.00 | -5.18% | 251,700 |
| Mar 6, 2026 | 1,499.00 | 1,519.00 | 1,461.00 | 1,505.00 | 1,505.00 | 0.07% | 192,506 |