Dong Won Fisheries Co., Ltd. (KRX:030720)
South Korea · Delayed Price · Currency is KRW 6,060.00
-140.00 (-2.26%)
Last updated: Nov 17, 2025, 9:47 AM KST
Dong Won Fisheries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6,170.00 | 6,250.00 | 6,170.00 | 6,200.00 | 6,200.00 | -0.64% | 15,699 |
| Nov 13, 2025 | 6,290.00 | 6,340.00 | 6,230.00 | 6,240.00 | 6,240.00 | -0.79% | 14,549 |
| Nov 12, 2025 | 6,180.00 | 6,340.00 | 6,180.00 | 6,290.00 | 6,290.00 | 1.13% | 15,977 |
| Nov 11, 2025 | 6,190.00 | 6,250.00 | 6,190.00 | 6,220.00 | 6,220.00 | 0.48% | 9,473 |
| Nov 10, 2025 | 6,120.00 | 6,230.00 | 6,120.00 | 6,190.00 | 6,190.00 | -0.16% | 11,189 |
| Nov 7, 2025 | 6,160.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | -0.16% | 28,202 |
| Nov 6, 2025 | 6,290.00 | 6,400.00 | 6,120.00 | 6,210.00 | 6,210.00 | -1.27% | 14,999 |
| Nov 5, 2025 | 6,200.00 | 6,450.00 | 5,990.00 | 6,290.00 | 6,290.00 | 1.45% | 24,031 |
| Nov 4, 2025 | 6,380.00 | 6,380.00 | 5,900.00 | 6,200.00 | 6,200.00 | 0.32% | 22,995 |
| Nov 3, 2025 | 6,310.00 | 6,310.00 | 6,110.00 | 6,180.00 | 6,180.00 | -2.06% | 50,366 |
| Oct 31, 2025 | 6,340.00 | 6,350.00 | 6,260.00 | 6,310.00 | 6,310.00 | -0.47% | 16,511 |
| Oct 30, 2025 | 6,400.00 | 6,400.00 | 6,290.00 | 6,340.00 | 6,340.00 | -0.94% | 22,297 |
| Oct 29, 2025 | 6,400.00 | 6,500.00 | 6,390.00 | 6,400.00 | 6,400.00 | - | 16,906 |
| 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% | 429,384 |
| Oct 23, 2025 | 6,320.00 | 6,340.00 | 6,250.00 | 6,260.00 | 6,260.00 | -0.95% | 8,593 |
| Oct 22, 2025 | 6,310.00 | 6,370.00 | 6,220.00 | 6,320.00 | 6,320.00 | 1.12% | 7,368 |
| Oct 21, 2025 | 6,380.00 | 6,450.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.04% | 11,633 |
| Oct 20, 2025 | 6,230.00 | 6,430.00 | 6,210.00 | 6,380.00 | 6,380.00 | 1.27% | 16,524 |
| 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% | 13,889 |
| 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% | 17,802 |
| 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% | 80,695 |
| Sep 26, 2025 | 6,390.00 | 6,420.00 | 6,160.00 | 6,390.00 | 6,390.00 | - | 34,838 |
| 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% | 45,077 |
| 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% | 12,068 |
| Sep 18, 2025 | 6,010.00 | 6,120.00 | 6,010.00 | 6,100.00 | 6,100.00 | 0.49% | 16,373 |
| Sep 17, 2025 | 6,070.00 | 6,120.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.98% | 10,493 |
| 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% | 21,325 |
| Sep 12, 2025 | 6,070.00 | 6,120.00 | 6,040.00 | 6,060.00 | 6,060.00 | -0.16% | 5,256 |
| 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% | 21,059 |
| 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% | 5,095 |
| Sep 1, 2025 | 6,040.00 | 6,150.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.66% | 9,609 |