Dong Won Fisheries Co., Ltd. (KRX:030720)
South Korea · Delayed Price · Currency is KRW 6,050.00
-130.00 (-2.10%)
Last updated: Sep 9, 2025, 11:51 AM KST
Dong Won Fisheries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 5,950.00 | 6,010.00 | 5,920.00 | 5,990.00 | 5,990.00 | - | 5,882 |
| Aug 8, 2025 | 5,990.00 | 6,000.00 | 5,920.00 | 5,990.00 | 5,990.00 | - | 5,852 |
| Aug 7, 2025 | 5,890.00 | 6,030.00 | 5,870.00 | 5,990.00 | 5,990.00 | 1.01% | 9,800 |
| Aug 6, 2025 | 5,820.00 | 5,970.00 | 5,780.00 | 5,930.00 | 5,930.00 | 0.85% | 5,771 |
| Aug 5, 2025 | 5,880.00 | 6,000.00 | 5,690.00 | 5,880.00 | 5,880.00 | - | 17,168 |
| Aug 4, 2025 | 5,820.00 | 5,940.00 | 5,760.00 | 5,880.00 | 5,880.00 | 1.38% | 25,038 |
| Aug 1, 2025 | 5,960.00 | 6,140.00 | 5,650.00 | 5,800.00 | 5,800.00 | -3.65% | 16,485 |
| Jul 31, 2025 | 5,930.00 | 6,020.00 | 5,930.00 | 6,020.00 | 6,020.00 | 1.52% | 4,810 |
| Jul 30, 2025 | 5,840.00 | 5,990.00 | 5,840.00 | 5,930.00 | 5,930.00 | 1.72% | 7,782 |
| Jul 29, 2025 | 6,000.00 | 6,040.00 | 5,640.00 | 5,830.00 | 5,830.00 | -2.18% | 16,172 |
| Jul 28, 2025 | 6,040.00 | 6,070.00 | 5,960.00 | 5,960.00 | 5,960.00 | -1.97% | 8,110 |
| Jul 25, 2025 | 5,970.00 | 6,090.00 | 5,970.00 | 6,080.00 | 6,080.00 | 1.84% | 7,533 |
| Jul 24, 2025 | 6,070.00 | 6,160.00 | 5,970.00 | 5,970.00 | 5,970.00 | -2.13% | 20,640 |
| Jul 23, 2025 | 6,260.00 | 6,260.00 | 6,020.00 | 6,100.00 | 6,100.00 | -0.65% | 11,887 |
| Jul 22, 2025 | 6,130.00 | 6,200.00 | 6,040.00 | 6,140.00 | 6,140.00 | 0.82% | 12,730 |
| Jul 21, 2025 | 6,170.00 | 6,170.00 | 6,060.00 | 6,090.00 | 6,090.00 | -1.46% | 11,224 |
| Jul 18, 2025 | 6,240.00 | 6,240.00 | 6,070.00 | 6,180.00 | 6,180.00 | -0.80% | 11,548 |
| Jul 17, 2025 | 6,080.00 | 6,230.00 | 6,010.00 | 6,230.00 | 6,230.00 | 2.47% | 10,745 |
| Jul 16, 2025 | 6,220.00 | 6,220.00 | 6,010.00 | 6,080.00 | 6,080.00 | -2.72% | 42,640 |
| Jul 15, 2025 | 6,270.00 | 6,300.00 | 6,050.00 | 6,250.00 | 6,250.00 | -0.32% | 24,315 |
| Jul 14, 2025 | 6,430.00 | 6,530.00 | 6,020.00 | 6,270.00 | 6,270.00 | -3.54% | 37,536 |
| Jul 11, 2025 | 6,400.00 | 6,500.00 | 6,370.00 | 6,500.00 | 6,500.00 | 0.93% | 11,658 |
| Jul 10, 2025 | 6,360.00 | 6,440.00 | 6,300.00 | 6,440.00 | 6,440.00 | 1.26% | 8,893 |
| Jul 9, 2025 | 6,230.00 | 6,360.00 | 6,220.00 | 6,360.00 | 6,360.00 | 1.44% | 7,036 |
| Jul 8, 2025 | 6,220.00 | 6,290.00 | 6,150.00 | 6,270.00 | 6,270.00 | 0.80% | 7,296 |
| Jul 7, 2025 | 6,250.00 | 6,300.00 | 6,160.00 | 6,220.00 | 6,220.00 | -0.48% | 13,213 |
| Jul 4, 2025 | 6,300.00 | 6,300.00 | 6,140.00 | 6,250.00 | 6,250.00 | -0.79% | 13,517 |
| Jul 3, 2025 | 6,020.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 3.79% | 23,808 |
| Jul 2, 2025 | 6,030.00 | 6,140.00 | 5,830.00 | 6,070.00 | 6,070.00 | 0.17% | 15,510 |
| Jul 1, 2025 | 5,970.00 | 6,100.00 | 5,950.00 | 6,060.00 | 6,060.00 | 1.51% | 15,386 |
| Jun 30, 2025 | 5,810.00 | 6,040.00 | 5,730.00 | 5,970.00 | 5,970.00 | 2.75% | 8,851 |