Dongwon Metal Co., Ltd. (KRX:018500)
South Korea · Delayed Price · Currency is KRW 1,213.00
-37.00 (-2.96%)
Oct 30, 2026, 3:30 PM KST
Dongwon Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,277.00 | 1,277.00 | 1,213.00 | 1,213.00 | 1,213.00 | -2.96% | 68,672 |
| Oct 29, 2026 | 1,297.00 | 1,297.00 | 1,225.00 | 1,250.00 | 1,250.00 | -1.11% | 45,708 |
| Oct 28, 2026 | 1,280.00 | 1,280.00 | 1,256.00 | 1,264.00 | 1,264.00 | 0.72% | 33,335 |
| Oct 27, 2026 | 1,280.00 | 1,300.00 | 1,251.00 | 1,255.00 | 1,255.00 | -0.40% | 33,784 |
| Oct 26, 2026 | 1,280.00 | 1,280.00 | 1,230.00 | 1,260.00 | 1,260.00 | -1.72% | 39,929 |
| Oct 23, 2026 | 1,303.00 | 1,303.00 | 1,258.00 | 1,282.00 | 1,282.00 | -0.70% | 43,606 |
| Oct 22, 2026 | 1,311.00 | 1,312.00 | 1,285.00 | 1,291.00 | 1,291.00 | -0.54% | 22,446 |
| Oct 21, 2026 | 1,310.00 | 1,310.00 | 1,294.00 | 1,298.00 | 1,298.00 | -0.61% | 25,572 |
| Oct 20, 2026 | 1,297.00 | 1,308.00 | 1,282.00 | 1,306.00 | 1,306.00 | 0.62% | 16,678 |
| Oct 19, 2026 | 1,260.00 | 1,309.00 | 1,260.00 | 1,298.00 | 1,298.00 | 0.08% | 27,134 |
| Oct 16, 2026 | 1,270.00 | 1,310.00 | 1,270.00 | 1,297.00 | 1,297.00 | 2.29% | 27,013 |
| Oct 15, 2026 | 1,304.00 | 1,304.00 | 1,260.00 | 1,268.00 | 1,268.00 | -2.84% | 87,557 |
| Oct 14, 2026 | 1,267.00 | 1,308.00 | 1,267.00 | 1,305.00 | 1,305.00 | 1.24% | 31,507 |
| Oct 13, 2026 | 1,299.00 | 1,299.00 | 1,244.00 | 1,289.00 | 1,289.00 | -0.85% | 39,426 |
| Oct 12, 2026 | 1,308.00 | 1,320.00 | 1,297.00 | 1,300.00 | 1,300.00 | -0.76% | 55,187 |
| Oct 8, 2026 | 1,333.00 | 1,333.00 | 1,300.00 | 1,310.00 | 1,310.00 | -0.08% | 66,702 |
| Oct 7, 2026 | 1,317.00 | 1,365.00 | 1,309.00 | 1,311.00 | 1,311.00 | -3.46% | 181,786 |
| Oct 6, 2026 | 1,392.00 | 1,392.00 | 1,354.00 | 1,358.00 | 1,358.00 | -1.38% | 41,503 |
| Oct 2, 2026 | 1,377.00 | 1,390.00 | 1,341.00 | 1,377.00 | 1,377.00 | 2.61% | 54,618 |
| Oct 1, 2026 | 1,349.00 | 1,349.00 | 1,320.00 | 1,342.00 | 1,342.00 | 0.83% | 28,729 |
| Sep 30, 2026 | 1,338.00 | 1,359.00 | 1,320.00 | 1,331.00 | 1,331.00 | 0.23% | 17,731 |
| Sep 29, 2026 | 1,316.00 | 1,388.00 | 1,316.00 | 1,328.00 | 1,328.00 | 1.07% | 43,166 |
| Sep 28, 2026 | 1,344.00 | 1,351.00 | 1,314.00 | 1,314.00 | 1,314.00 | -0.08% | 33,611 |
| Sep 23, 2026 | 1,330.00 | 1,350.00 | 1,301.00 | 1,315.00 | 1,315.00 | -0.08% | 60,046 |
| Sep 22, 2026 | 1,367.00 | 1,367.00 | 1,314.00 | 1,316.00 | 1,316.00 | -1.13% | 53,840 |
| Sep 21, 2026 | 1,349.00 | 1,388.00 | 1,327.00 | 1,331.00 | 1,331.00 | -1.33% | 57,652 |
| Sep 18, 2026 | 1,385.00 | 1,385.00 | 1,337.00 | 1,349.00 | 1,349.00 | 0.45% | 59,974 |
| Sep 17, 2026 | 1,374.00 | 1,374.00 | 1,311.00 | 1,343.00 | 1,343.00 | -0.22% | 26,920 |
| Sep 16, 2026 | 1,354.00 | 1,354.00 | 1,304.00 | 1,346.00 | 1,346.00 | 0.37% | 17,768 |
| Sep 15, 2026 | 1,395.00 | 1,395.00 | 1,340.00 | 1,341.00 | 1,341.00 | -0.67% | 28,169 |
| Sep 14, 2026 | 1,395.00 | 1,395.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.30% | 97,833 |
| Sep 11, 2026 | 1,420.00 | 1,420.00 | 1,395.00 | 1,396.00 | 1,396.00 | -1.27% | 24,532 |
| Sep 10, 2026 | 1,425.00 | 1,425.00 | 1,380.00 | 1,414.00 | 1,414.00 | -0.77% | 55,034 |
| Sep 9, 2026 | 1,446.00 | 1,446.00 | 1,412.00 | 1,425.00 | 1,425.00 | 0.07% | 48,175 |
| Sep 8, 2026 | 1,422.00 | 1,441.00 | 1,408.00 | 1,424.00 | 1,424.00 | 0.14% | 89,051 |
| Sep 7, 2026 | 1,440.00 | 1,440.00 | 1,420.00 | 1,422.00 | 1,422.00 | -1.11% | 37,012 |
| Sep 4, 2026 | 1,460.00 | 1,460.00 | 1,420.00 | 1,438.00 | 1,438.00 | 0.56% | 24,987 |
| Sep 3, 2026 | 1,447.00 | 1,447.00 | 1,424.00 | 1,430.00 | 1,430.00 | -1.17% | 34,306 |
| Sep 2, 2026 | 1,435.00 | 1,450.00 | 1,420.00 | 1,447.00 | 1,447.00 | -0.69% | 46,855 |
| Sep 1, 2026 | 1,455.00 | 1,470.00 | 1,434.00 | 1,457.00 | 1,457.00 | 0.21% | 25,883 |
| Aug 31, 2026 | 1,440.00 | 1,458.00 | 1,419.00 | 1,454.00 | 1,454.00 | 1.04% | 24,960 |
| Aug 28, 2026 | 1,458.00 | 1,458.00 | 1,425.00 | 1,439.00 | 1,439.00 | -1.30% | 33,581 |
| Aug 27, 2026 | 1,470.00 | 1,472.00 | 1,421.00 | 1,458.00 | 1,458.00 | -0.14% | 65,005 |
| Aug 26, 2026 | 1,472.00 | 1,472.00 | 1,438.00 | 1,460.00 | 1,460.00 | 0.21% | 36,134 |
| Aug 25, 2026 | 1,439.00 | 1,458.00 | 1,411.00 | 1,457.00 | 1,457.00 | 0.55% | 12,292 |
| Aug 24, 2026 | 1,460.00 | 1,460.00 | 1,418.00 | 1,449.00 | 1,449.00 | 0.28% | 49,999 |
| Aug 21, 2026 | 1,444.00 | 1,445.00 | 1,413.00 | 1,445.00 | 1,445.00 | -0.69% | 87,219 |
| Aug 20, 2026 | 1,489.00 | 1,499.00 | 1,448.00 | 1,455.00 | 1,455.00 | -1.62% | 60,504 |
| Aug 19, 2026 | 1,461.00 | 1,486.00 | 1,459.00 | 1,479.00 | 1,479.00 | -0.40% | 42,873 |
| Aug 18, 2026 | 1,522.00 | 1,534.00 | 1,466.00 | 1,485.00 | 1,485.00 | -2.24% | 115,725 |