Dongwon Metal Co., Ltd. (KRX:018500)
South Korea · Delayed Price · Currency is KRW 1,439.00
-19.00 (-1.30%)
Aug 28, 2026, 3:30 PM KST
Dongwon Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,458.00 | 1,458.00 | 1,425.00 | 1,439.00 | 1,439.00 | -1.30% | 33,381 |
| Aug 27, 2026 | 1,470.00 | 1,472.00 | 1,421.00 | 1,458.00 | 1,458.00 | -0.14% | 65,004 |
| Aug 26, 2026 | 1,472.00 | 1,472.00 | 1,438.00 | 1,460.00 | 1,460.00 | 0.21% | 36,133 |
| 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 |
| Aug 14, 2026 | 1,499.00 | 1,530.00 | 1,491.00 | 1,519.00 | 1,519.00 | 2.01% | 91,972 |
| Aug 13, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,489.00 | 1,489.00 | 0.68% | 82,637 |
| Aug 12, 2026 | 1,466.00 | 1,494.00 | 1,440.00 | 1,479.00 | 1,479.00 | 2.85% | 82,555 |
| Aug 11, 2026 | 1,445.00 | 1,459.00 | 1,420.00 | 1,438.00 | 1,438.00 | 1.27% | 39,947 |
| Aug 10, 2026 | 1,432.00 | 1,445.00 | 1,416.00 | 1,420.00 | 1,420.00 | -0.49% | 94,187 |
| 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% | 59,099 |
| 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% | 90,698 |
| 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 | - | 60,627 |
| Jul 24, 2026 | 1,370.00 | 1,423.00 | 1,362.00 | 1,384.00 | 1,384.00 | 0.80% | 105,831 |
| 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% | 112,856 |
| Jul 10, 2026 | 1,340.00 | 1,420.00 | 1,340.00 | 1,393.00 | 1,393.00 | 5.13% | 85,295 |
| Jul 9, 2026 | 1,349.00 | 1,359.00 | 1,294.00 | 1,325.00 | 1,325.00 | -1.05% | 246,989 |
| Jul 8, 2026 | 1,375.00 | 1,394.00 | 1,330.00 | 1,339.00 | 1,339.00 | -3.11% | 115,919 |
| Jul 7, 2026 | 1,400.00 | 1,417.00 | 1,350.00 | 1,382.00 | 1,382.00 | -1.29% | 163,839 |
| 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% | 94,912 |
| 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% | 179,561 |
| 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% | 175,648 |
| Jun 23, 2026 | 1,395.00 | 1,406.00 | 1,351.00 | 1,356.00 | 1,356.00 | -3.62% | 225,047 |
| Jun 22, 2026 | 1,474.00 | 1,474.00 | 1,402.00 | 1,407.00 | 1,407.00 | -4.67% | 172,764 |
| Jun 19, 2026 | 1,597.00 | 1,615.00 | 1,460.00 | 1,476.00 | 1,476.00 | -7.92% | 419,712 |
| Jun 18, 2026 | 1,670.00 | 1,670.00 | 1,577.00 | 1,603.00 | 1,603.00 | -2.55% | 329,983 |