Dongwon Metal Co., Ltd. (KRX:018500)
South Korea · Delayed Price · Currency is KRW 1,349.00
+6.00 (0.45%)
At close: Sep 18, 2026
Dongwon Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,385.00 | 1,385.00 | 1,337.00 | 1,349.00 | 1,349.00 | 0.45% | 54,232 |
| Sep 17, 2026 | 1,374.00 | 1,374.00 | 1,311.00 | 1,343.00 | 1,343.00 | -0.22% | 25,285 |
| 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% | 87,307 |
| 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% | 54,945 |
| 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% | 37,011 |
| 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% | 24,760 |
| 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 |