Dong Won Fisheries Co., Ltd. (KRX:030720)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,400.00
-170.00 (-2.59%)
At close: Oct 28, 2025

Dong Won Fisheries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20256,570.006,600.006,310.006,400.006,400.00-2.59%30,281
Oct 27, 20256,900.006,920.006,490.006,570.006,570.00-3.10%77,770
Oct 24, 20256,390.007,360.006,370.006,780.006,780.008.31%429,787
Oct 23, 20256,320.006,340.006,250.006,260.006,260.00-0.95%8,662
Oct 22, 20256,310.006,370.006,220.006,320.006,320.001.12%7,988
Oct 21, 20256,380.006,450.006,250.006,250.006,250.00-2.04%12,002
Oct 20, 20256,230.006,430.006,210.006,380.006,380.001.27%16,855
Oct 17, 20256,280.006,330.006,190.006,300.006,300.000.64%15,552
Oct 16, 20256,540.006,540.006,250.006,260.006,260.00-3.99%36,261
Oct 15, 20256,490.006,570.006,390.006,520.006,520.000.46%14,732
Oct 14, 20256,560.006,640.006,320.006,490.006,490.00-1.07%18,468
Oct 13, 20256,500.006,640.006,200.006,560.006,560.00-1.20%26,629
Oct 10, 20256,700.006,750.006,490.006,640.006,640.00-0.90%24,616
Oct 2, 20256,630.006,700.006,480.006,700.006,700.001.06%18,175
Oct 1, 20256,700.006,800.006,600.006,630.006,630.00-1.04%18,807
Sep 30, 20256,770.006,770.006,560.006,700.006,700.00-1.03%26,377
Sep 29, 20256,570.006,900.006,320.006,770.006,770.005.95%81,153
Sep 26, 20256,390.006,420.006,160.006,390.006,390.00-35,448
Sep 25, 20256,180.006,440.006,150.006,390.006,390.003.40%30,305
Sep 24, 20256,120.006,480.006,100.006,180.006,180.000.98%45,624
Sep 23, 20256,150.006,200.006,070.006,120.006,120.00-22,265
Sep 22, 20256,070.006,130.006,040.006,120.006,120.000.82%14,785
Sep 19, 20256,100.006,130.006,010.006,070.006,070.00-0.49%12,228
Sep 18, 20256,010.006,120.006,010.006,100.006,100.000.49%16,648
Sep 17, 20256,070.006,120.006,030.006,070.006,070.00-0.98%10,867
Sep 16, 20256,100.006,150.006,070.006,130.006,130.000.49%11,853
Sep 15, 20256,010.006,100.006,010.006,100.006,100.000.66%21,721
Sep 12, 20256,070.006,120.006,040.006,060.006,060.00-0.16%5,346
Sep 11, 20256,120.006,140.006,040.006,070.006,070.00-0.82%7,323
Sep 10, 20256,030.006,160.006,000.006,120.006,120.001.49%14,694
Sep 9, 20256,180.006,290.005,990.006,030.006,030.00-2.43%22,118
Sep 8, 20256,210.006,340.006,100.006,180.006,180.00-0.48%14,505
Sep 5, 20256,240.006,300.006,180.006,210.006,210.00-9,073
Sep 4, 20256,060.006,240.006,050.006,210.006,210.001.80%22,361
Sep 3, 20256,030.006,170.006,030.006,100.006,100.000.66%6,940
Sep 2, 20256,030.006,140.006,030.006,060.006,060.00-0.33%5,190
Sep 1, 20256,040.006,150.006,000.006,080.006,080.000.66%9,799
Aug 29, 20256,170.006,170.005,940.006,040.006,040.00-0.49%10,540
Aug 28, 20256,060.006,170.006,030.006,070.006,070.000.17%4,444
Aug 27, 20256,150.006,240.006,010.006,060.006,060.00-1.46%11,655
Aug 26, 20256,100.006,210.006,100.006,150.006,150.000.82%12,947
Aug 25, 20256,300.006,340.006,080.006,100.006,100.00-1.77%15,222
Aug 22, 20256,110.006,240.006,110.006,210.006,210.001.64%17,796
Aug 21, 20256,080.006,290.006,080.006,110.006,110.00-0.49%15,716
Aug 20, 20256,140.006,260.006,070.006,140.006,140.00-20,475
Aug 19, 20256,160.006,200.006,080.006,140.006,140.00-0.32%32,399
Aug 18, 20256,060.006,230.006,030.006,160.006,160.001.65%34,325
Aug 14, 20255,900.006,480.005,850.006,060.006,060.002.71%69,126
Aug 13, 20255,900.005,990.005,850.005,900.005,900.00-6,114
Aug 12, 20255,920.005,990.005,830.005,900.005,900.00-1.50%8,759