Dongwon Metal Co., Ltd. (KRX:018500)
South Korea · Delayed Price · Currency is KRW 1,869.00
+80.00 (4.47%)
Apr 29, 2026, 3:07 PM KST
Dongwon Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,782.00 | 1,834.00 | 1,754.00 | 1,789.00 | 1,789.00 | 2.00% | 505,845 |
| 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% | 212,763 |
| 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% | 500,792 |
| 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% | 148,525 |
| Apr 17, 2026 | 1,718.00 | 1,722.00 | 1,663.00 | 1,716.00 | 1,716.00 | 0.76% | 198,534 |
| 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% | 429,036 |
| Apr 14, 2026 | 1,622.00 | 1,720.00 | 1,622.00 | 1,701.00 | 1,701.00 | 5.39% | 712,400 |
| Apr 13, 2026 | 1,630.00 | 1,638.00 | 1,597.00 | 1,614.00 | 1,614.00 | -1.04% | 264,327 |
| 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% | 203,112 |
| Apr 8, 2026 | 1,575.00 | 1,618.00 | 1,566.00 | 1,610.00 | 1,610.00 | 4.55% | 230,024 |
| Apr 7, 2026 | 1,563.00 | 1,585.00 | 1,522.00 | 1,540.00 | 1,540.00 | -0.96% | 129,338 |
| Apr 6, 2026 | 1,576.00 | 1,580.00 | 1,546.00 | 1,555.00 | 1,555.00 | -1.33% | 100,033 |
| 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% | 277,236 |
| Apr 1, 2026 | 1,560.00 | 1,617.00 | 1,560.00 | 1,612.00 | 1,612.00 | 4.27% | 188,586 |
| Mar 31, 2026 | 1,604.00 | 1,605.00 | 1,520.00 | 1,546.00 | 1,546.00 | -3.98% | 236,831 |
| 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% | 336,217 |
| Mar 26, 2026 | 1,720.00 | 1,720.00 | 1,675.00 | 1,695.00 | 1,695.00 | -0.82% | 172,394 |
| 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% | 212,478 |
| Mar 23, 2026 | 1,679.00 | 1,691.00 | 1,642.00 | 1,646.00 | 1,646.00 | -2.78% | 265,855 |
| Mar 20, 2026 | 1,700.00 | 1,725.00 | 1,645.00 | 1,693.00 | 1,693.00 | -0.41% | 368,983 |
| Mar 19, 2026 | 1,630.00 | 1,737.00 | 1,630.00 | 1,700.00 | 1,700.00 | 1.86% | 539,676 |
| Mar 18, 2026 | 1,639.00 | 1,675.00 | 1,638.00 | 1,669.00 | 1,669.00 | 2.08% | 317,007 |
| Mar 17, 2026 | 1,589.00 | 1,642.00 | 1,589.00 | 1,635.00 | 1,635.00 | 3.02% | 336,267 |
| 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% | 370,227 |
| Mar 9, 2026 | 1,450.00 | 1,503.00 | 1,389.00 | 1,427.00 | 1,427.00 | -5.18% | 250,489 |
| Mar 6, 2026 | 1,499.00 | 1,519.00 | 1,461.00 | 1,505.00 | 1,505.00 | 0.07% | 190,906 |
| Mar 5, 2026 | 1,439.00 | 1,525.00 | 1,390.00 | 1,504.00 | 1,504.00 | 7.43% | 337,778 |
| Mar 4, 2026 | 1,541.00 | 1,541.00 | 1,365.00 | 1,400.00 | 1,400.00 | -9.85% | 666,689 |
| Mar 3, 2026 | 1,620.00 | 1,620.00 | 1,542.00 | 1,553.00 | 1,553.00 | -5.99% | 609,164 |
| Feb 27, 2026 | 1,692.00 | 1,692.00 | 1,627.00 | 1,652.00 | 1,652.00 | -2.54% | 337,701 |
| Feb 26, 2026 | 1,692.00 | 1,709.00 | 1,650.00 | 1,695.00 | 1,695.00 | 0.18% | 458,561 |
| Feb 25, 2026 | 1,659.00 | 1,716.00 | 1,658.00 | 1,692.00 | 1,692.00 | 1.99% | 634,332 |
| Feb 24, 2026 | 1,651.00 | 1,659.00 | 1,627.00 | 1,659.00 | 1,659.00 | 0.06% | 203,979 |
| Feb 23, 2026 | 1,662.00 | 1,699.00 | 1,646.00 | 1,658.00 | 1,658.00 | -0.12% | 389,474 |
| Feb 20, 2026 | 1,647.00 | 1,681.00 | 1,620.00 | 1,660.00 | 1,660.00 | 0.85% | 351,851 |
| Feb 19, 2026 | 1,645.00 | 1,650.00 | 1,605.00 | 1,646.00 | 1,646.00 | 2.55% | 406,537 |
| Feb 13, 2026 | 1,635.00 | 1,635.00 | 1,592.00 | 1,605.00 | 1,605.00 | -2.13% | 275,973 |
| Feb 12, 2026 | 1,617.00 | 1,660.00 | 1,593.00 | 1,640.00 | 1,640.00 | 1.49% | 492,779 |