Dong Won Fisheries Co., Ltd. (KRX:030720)
South Korea · Delayed Price · Currency is KRW 5,880.00
-10.00 (-0.17%)
Mar 27, 2026, 3:30 PM KST
Dong Won Fisheries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,900.00 | 5,900.00 | 5,780.00 | 5,880.00 | 5,880.00 | -0.17% | 9,544 |
| Mar 26, 2026 | 5,910.00 | 5,920.00 | 5,850.00 | 5,890.00 | 5,890.00 | 0.17% | 6,731 |
| Mar 25, 2026 | 5,870.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,880.00 | 0.17% | 10,010 |
| Mar 24, 2026 | 5,950.00 | 5,950.00 | 5,790.00 | 5,870.00 | 5,870.00 | 0.51% | 8,308 |
| Mar 23, 2026 | 5,860.00 | 5,870.00 | 5,790.00 | 5,840.00 | 5,840.00 | -0.17% | 12,184 |
| Mar 20, 2026 | 5,850.00 | 5,880.00 | 5,800.00 | 5,850.00 | 5,850.00 | - | 13,005 |
| Mar 19, 2026 | 5,860.00 | 5,910.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.17% | 7,673 |
| Mar 18, 2026 | 5,900.00 | 5,920.00 | 5,820.00 | 5,860.00 | 5,860.00 | -0.68% | 16,089 |
| Mar 17, 2026 | 5,950.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,900.00 | 0.17% | 6,705 |
| Mar 16, 2026 | 5,900.00 | 5,940.00 | 5,810.00 | 5,890.00 | 5,890.00 | - | 10,773 |
| Mar 13, 2026 | 5,830.00 | 5,980.00 | 5,780.00 | 5,890.00 | 5,890.00 | 0.17% | 12,738 |
| Mar 12, 2026 | 5,810.00 | 5,950.00 | 5,810.00 | 5,880.00 | 5,880.00 | 0.34% | 13,193 |
| Mar 11, 2026 | 5,760.00 | 5,890.00 | 5,740.00 | 5,860.00 | 5,860.00 | 2.45% | 11,033 |
| Mar 10, 2026 | 5,600.00 | 5,750.00 | 5,600.00 | 5,720.00 | 5,720.00 | 2.69% | 15,624 |
| Mar 9, 2026 | 5,760.00 | 5,760.00 | 5,550.00 | 5,570.00 | 5,570.00 | -3.47% | 20,017 |
| Mar 6, 2026 | 5,730.00 | 5,800.00 | 5,660.00 | 5,770.00 | 5,770.00 | - | 15,133 |
| Mar 5, 2026 | 5,570.00 | 5,830.00 | 5,570.00 | 5,770.00 | 5,770.00 | 3.96% | 31,628 |
| Mar 4, 2026 | 5,900.00 | 5,900.00 | 5,420.00 | 5,550.00 | 5,550.00 | -5.93% | 49,716 |
| Mar 3, 2026 | 5,860.00 | 5,920.00 | 5,780.00 | 5,900.00 | 5,900.00 | -0.34% | 38,635 |
| Feb 27, 2026 | 5,900.00 | 5,990.00 | 5,860.00 | 5,920.00 | 5,920.00 | -0.34% | 19,254 |
| Feb 26, 2026 | 6,150.00 | 6,200.00 | 5,930.00 | 5,940.00 | 5,940.00 | -3.10% | 28,227 |
| Feb 25, 2026 | 6,120.00 | 6,190.00 | 6,050.00 | 6,130.00 | 6,130.00 | -0.33% | 26,614 |
| Feb 24, 2026 | 6,170.00 | 6,170.00 | 6,070.00 | 6,150.00 | 6,150.00 | - | 14,766 |
| Feb 23, 2026 | 6,140.00 | 6,230.00 | 6,130.00 | 6,150.00 | 6,150.00 | 0.16% | 32,133 |
| Feb 20, 2026 | 6,170.00 | 6,200.00 | 6,100.00 | 6,140.00 | 6,140.00 | -0.49% | 43,223 |
| Feb 19, 2026 | 6,040.00 | 6,200.00 | 6,010.00 | 6,170.00 | 6,170.00 | 2.15% | 64,513 |
| Feb 13, 2026 | 6,090.00 | 6,090.00 | 6,000.00 | 6,040.00 | 6,040.00 | - | 16,446 |
| Feb 12, 2026 | 6,030.00 | 6,070.00 | 5,980.00 | 6,040.00 | 6,040.00 | 0.17% | 20,940 |
| Feb 11, 2026 | 6,040.00 | 6,040.00 | 5,990.00 | 6,030.00 | 6,030.00 | 0.67% | 22,037 |
| Feb 10, 2026 | 5,990.00 | 6,050.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.84% | 20,205 |
| Feb 9, 2026 | 5,950.00 | 6,120.00 | 5,910.00 | 5,940.00 | 5,940.00 | - | 23,497 |
| Feb 6, 2026 | 5,900.00 | 6,000.00 | 5,790.00 | 5,940.00 | 5,940.00 | 0.17% | 17,085 |
| Feb 5, 2026 | 5,980.00 | 6,360.00 | 5,930.00 | 5,930.00 | 5,930.00 | -0.84% | 60,129 |
| Feb 4, 2026 | 5,880.00 | 6,000.00 | 5,810.00 | 5,980.00 | 5,980.00 | 1.70% | 25,396 |
| Feb 3, 2026 | 5,700.00 | 5,920.00 | 5,700.00 | 5,880.00 | 5,880.00 | 3.16% | 30,704 |
| Feb 2, 2026 | 5,850.00 | 5,890.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.06% | 27,003 |
| Jan 30, 2026 | 5,870.00 | 5,910.00 | 5,750.00 | 5,820.00 | 5,820.00 | -0.85% | 14,685 |
| Jan 29, 2026 | 5,830.00 | 5,890.00 | 5,760.00 | 5,870.00 | 5,870.00 | 0.51% | 22,882 |
| Jan 28, 2026 | 5,810.00 | 5,880.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.52% | 18,813 |
| Jan 27, 2026 | 5,850.00 | 5,910.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.53% | 22,031 |
| Jan 26, 2026 | 5,890.00 | 5,960.00 | 5,800.00 | 5,900.00 | 5,900.00 | 0.17% | 57,554 |
| Jan 23, 2026 | 5,770.00 | 5,900.00 | 5,730.00 | 5,890.00 | 5,890.00 | 2.08% | 18,765 |
| Jan 22, 2026 | 5,750.00 | 5,820.00 | 5,710.00 | 5,770.00 | 5,770.00 | 0.35% | 28,740 |
| Jan 21, 2026 | 5,760.00 | 5,770.00 | 5,640.00 | 5,750.00 | 5,750.00 | -0.17% | 21,498 |
| Jan 20, 2026 | 5,690.00 | 5,830.00 | 5,680.00 | 5,760.00 | 5,760.00 | 1.05% | 18,883 |
| Jan 19, 2026 | 5,750.00 | 5,810.00 | 5,650.00 | 5,700.00 | 5,700.00 | -0.87% | 22,568 |
| Jan 16, 2026 | 5,700.00 | 5,810.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.88% | 24,836 |
| Jan 15, 2026 | 5,840.00 | 5,880.00 | 5,600.00 | 5,700.00 | 5,700.00 | -3.39% | 40,810 |
| Jan 14, 2026 | 5,740.00 | 5,900.00 | 5,720.00 | 5,900.00 | 5,900.00 | 2.79% | 16,198 |
| Jan 13, 2026 | 5,810.00 | 5,820.00 | 5,690.00 | 5,740.00 | 5,740.00 | -1.03% | 25,130 |