Dong Won Fisheries Co., Ltd. (KRX:030720)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 6,570.00 | 6,600.00 | 6,310.00 | 6,400.00 | 6,400.00 | -2.59% | 30,281 |
| Oct 27, 2025 | 6,900.00 | 6,920.00 | 6,490.00 | 6,570.00 | 6,570.00 | -3.10% | 77,770 |
| Oct 24, 2025 | 6,390.00 | 7,360.00 | 6,370.00 | 6,780.00 | 6,780.00 | 8.31% | 429,787 |
| Oct 23, 2025 | 6,320.00 | 6,340.00 | 6,250.00 | 6,260.00 | 6,260.00 | -0.95% | 8,662 |
| Oct 22, 2025 | 6,310.00 | 6,370.00 | 6,220.00 | 6,320.00 | 6,320.00 | 1.12% | 7,988 |
| Oct 21, 2025 | 6,380.00 | 6,450.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.04% | 12,002 |
| Oct 20, 2025 | 6,230.00 | 6,430.00 | 6,210.00 | 6,380.00 | 6,380.00 | 1.27% | 16,855 |
| Oct 17, 2025 | 6,280.00 | 6,330.00 | 6,190.00 | 6,300.00 | 6,300.00 | 0.64% | 15,552 |
| Oct 16, 2025 | 6,540.00 | 6,540.00 | 6,250.00 | 6,260.00 | 6,260.00 | -3.99% | 36,261 |
| Oct 15, 2025 | 6,490.00 | 6,570.00 | 6,390.00 | 6,520.00 | 6,520.00 | 0.46% | 14,732 |
| Oct 14, 2025 | 6,560.00 | 6,640.00 | 6,320.00 | 6,490.00 | 6,490.00 | -1.07% | 18,468 |
| Oct 13, 2025 | 6,500.00 | 6,640.00 | 6,200.00 | 6,560.00 | 6,560.00 | -1.20% | 26,629 |
| Oct 10, 2025 | 6,700.00 | 6,750.00 | 6,490.00 | 6,640.00 | 6,640.00 | -0.90% | 24,616 |
| Oct 2, 2025 | 6,630.00 | 6,700.00 | 6,480.00 | 6,700.00 | 6,700.00 | 1.06% | 18,175 |
| Oct 1, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,630.00 | 6,630.00 | -1.04% | 18,807 |
| Sep 30, 2025 | 6,770.00 | 6,770.00 | 6,560.00 | 6,700.00 | 6,700.00 | -1.03% | 26,377 |
| Sep 29, 2025 | 6,570.00 | 6,900.00 | 6,320.00 | 6,770.00 | 6,770.00 | 5.95% | 81,153 |
| Sep 26, 2025 | 6,390.00 | 6,420.00 | 6,160.00 | 6,390.00 | 6,390.00 | - | 35,448 |
| Sep 25, 2025 | 6,180.00 | 6,440.00 | 6,150.00 | 6,390.00 | 6,390.00 | 3.40% | 30,305 |
| Sep 24, 2025 | 6,120.00 | 6,480.00 | 6,100.00 | 6,180.00 | 6,180.00 | 0.98% | 45,624 |
| Sep 23, 2025 | 6,150.00 | 6,200.00 | 6,070.00 | 6,120.00 | 6,120.00 | - | 22,265 |
| Sep 22, 2025 | 6,070.00 | 6,130.00 | 6,040.00 | 6,120.00 | 6,120.00 | 0.82% | 14,785 |
| Sep 19, 2025 | 6,100.00 | 6,130.00 | 6,010.00 | 6,070.00 | 6,070.00 | -0.49% | 12,228 |
| Sep 18, 2025 | 6,010.00 | 6,120.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.49% | 16,648 |
| Sep 17, 2025 | 6,070.00 | 6,120.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.98% | 10,867 |
| Sep 16, 2025 | 6,100.00 | 6,150.00 | 6,070.00 | 6,130.00 | 6,130.00 | 0.49% | 11,853 |
| Sep 15, 2025 | 6,010.00 | 6,100.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.66% | 21,721 |
| Sep 12, 2025 | 6,070.00 | 6,120.00 | 6,040.00 | 6,060.00 | 6,060.00 | -0.16% | 5,346 |
| Sep 11, 2025 | 6,120.00 | 6,140.00 | 6,040.00 | 6,070.00 | 6,070.00 | -0.82% | 7,323 |
| Sep 10, 2025 | 6,030.00 | 6,160.00 | 6,000.00 | 6,120.00 | 6,120.00 | 1.49% | 14,694 |
| Sep 9, 2025 | 6,180.00 | 6,290.00 | 5,990.00 | 6,030.00 | 6,030.00 | -2.43% | 22,118 |
| Sep 8, 2025 | 6,210.00 | 6,340.00 | 6,100.00 | 6,180.00 | 6,180.00 | -0.48% | 14,505 |
| Sep 5, 2025 | 6,240.00 | 6,300.00 | 6,180.00 | 6,210.00 | 6,210.00 | - | 9,073 |
| Sep 4, 2025 | 6,060.00 | 6,240.00 | 6,050.00 | 6,210.00 | 6,210.00 | 1.80% | 22,361 |
| Sep 3, 2025 | 6,030.00 | 6,170.00 | 6,030.00 | 6,100.00 | 6,100.00 | 0.66% | 6,940 |
| Sep 2, 2025 | 6,030.00 | 6,140.00 | 6,030.00 | 6,060.00 | 6,060.00 | -0.33% | 5,190 |
| Sep 1, 2025 | 6,040.00 | 6,150.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.66% | 9,799 |
| Aug 29, 2025 | 6,170.00 | 6,170.00 | 5,940.00 | 6,040.00 | 6,040.00 | -0.49% | 10,540 |
| Aug 28, 2025 | 6,060.00 | 6,170.00 | 6,030.00 | 6,070.00 | 6,070.00 | 0.17% | 4,444 |
| Aug 27, 2025 | 6,150.00 | 6,240.00 | 6,010.00 | 6,060.00 | 6,060.00 | -1.46% | 11,655 |
| Aug 26, 2025 | 6,100.00 | 6,210.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.82% | 12,947 |
| Aug 25, 2025 | 6,300.00 | 6,340.00 | 6,080.00 | 6,100.00 | 6,100.00 | -1.77% | 15,222 |
| Aug 22, 2025 | 6,110.00 | 6,240.00 | 6,110.00 | 6,210.00 | 6,210.00 | 1.64% | 17,796 |
| Aug 21, 2025 | 6,080.00 | 6,290.00 | 6,080.00 | 6,110.00 | 6,110.00 | -0.49% | 15,716 |
| Aug 20, 2025 | 6,140.00 | 6,260.00 | 6,070.00 | 6,140.00 | 6,140.00 | - | 20,475 |
| Aug 19, 2025 | 6,160.00 | 6,200.00 | 6,080.00 | 6,140.00 | 6,140.00 | -0.32% | 32,399 |
| Aug 18, 2025 | 6,060.00 | 6,230.00 | 6,030.00 | 6,160.00 | 6,160.00 | 1.65% | 34,325 |
| Aug 14, 2025 | 5,900.00 | 6,480.00 | 5,850.00 | 6,060.00 | 6,060.00 | 2.71% | 69,126 |
| Aug 13, 2025 | 5,900.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,900.00 | - | 6,114 |
| Aug 12, 2025 | 5,920.00 | 5,990.00 | 5,830.00 | 5,900.00 | 5,900.00 | -1.50% | 8,759 |