Dong Won Fisheries Co., Ltd. (KRX:030720)
South Korea · Delayed Price · Currency is KRW 5,770.00
+20.00 (0.35%)
Jan 22, 2026, 3:30 PM KST
Dong Won Fisheries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5,870.00 | 5,870.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.19% | 23,948 |
| Jan 9, 2026 | 5,820.00 | 5,980.00 | 5,810.00 | 5,870.00 | 5,870.00 | 0.17% | 9,191 |
| Jan 8, 2026 | 5,940.00 | 5,940.00 | 5,830.00 | 5,860.00 | 5,860.00 | -1.35% | 12,511 |
| Jan 7, 2026 | 5,940.00 | 6,070.00 | 5,880.00 | 5,940.00 | 5,940.00 | -0.67% | 20,135 |
| Jan 6, 2026 | 6,020.00 | 6,070.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.66% | 23,944 |
| Jan 5, 2026 | 6,060.00 | 6,120.00 | 5,970.00 | 6,020.00 | 6,020.00 | -0.82% | 27,301 |
| Jan 2, 2026 | 6,070.00 | 6,110.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.16% | 23,361 |
| Dec 30, 2025 | 6,110.00 | 6,110.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.49% | 11,839 |
| Dec 29, 2025 | 6,070.00 | 6,120.00 | 5,950.00 | 6,110.00 | 6,110.00 | 0.66% | 34,718 |
| Dec 26, 2025 | 6,070.00 | 6,120.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.33% | 24,857 |
| Dec 24, 2025 | 6,120.00 | 6,120.00 | 6,060.00 | 6,090.00 | 6,090.00 | -0.65% | 24,413 |
| Dec 23, 2025 | 6,110.00 | 6,150.00 | 6,080.00 | 6,130.00 | 6,130.00 | 0.49% | 13,942 |
| Dec 22, 2025 | 6,130.00 | 6,160.00 | 6,080.00 | 6,100.00 | 6,100.00 | - | 30,668 |
| Dec 19, 2025 | 6,080.00 | 6,110.00 | 6,020.00 | 6,100.00 | 6,100.00 | 0.33% | 19,380 |
| Dec 18, 2025 | 6,140.00 | 6,150.00 | 6,020.00 | 6,080.00 | 6,080.00 | -0.98% | 19,285 |
| Dec 17, 2025 | 6,090.00 | 6,170.00 | 6,060.00 | 6,140.00 | 6,140.00 | 0.82% | 16,481 |
| Dec 16, 2025 | 6,110.00 | 6,180.00 | 6,080.00 | 6,090.00 | 6,090.00 | -0.33% | 25,896 |
| Dec 15, 2025 | 6,130.00 | 6,170.00 | 6,090.00 | 6,110.00 | 6,110.00 | 0.16% | 21,801 |
| Dec 12, 2025 | 6,150.00 | 6,170.00 | 6,060.00 | 6,100.00 | 6,100.00 | -0.65% | 23,271 |
| Dec 11, 2025 | 6,080.00 | 6,140.00 | 6,080.00 | 6,140.00 | 6,140.00 | 0.66% | 21,062 |
| Dec 10, 2025 | 6,110.00 | 6,130.00 | 6,070.00 | 6,100.00 | 6,100.00 | -0.16% | 17,898 |
| Dec 9, 2025 | 6,180.00 | 6,180.00 | 6,050.00 | 6,110.00 | 6,110.00 | -1.13% | 17,482 |
| Dec 8, 2025 | 6,180.00 | 6,240.00 | 6,050.00 | 6,180.00 | 6,180.00 | - | 31,831 |
| Dec 5, 2025 | 6,060.00 | 6,260.00 | 6,060.00 | 6,180.00 | 6,180.00 | 1.31% | 61,849 |
| Dec 4, 2025 | 6,160.00 | 6,170.00 | 6,080.00 | 6,100.00 | 6,100.00 | -0.81% | 22,407 |
| Dec 3, 2025 | 6,070.00 | 6,200.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.49% | 34,186 |
| Dec 2, 2025 | 6,080.00 | 6,140.00 | 6,050.00 | 6,120.00 | 6,120.00 | - | 25,562 |
| Dec 1, 2025 | 6,100.00 | 6,160.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.49% | 38,666 |
| Nov 28, 2025 | 6,010.00 | 6,110.00 | 5,970.00 | 6,090.00 | 6,090.00 | 1.16% | 33,706 |
| Nov 27, 2025 | 6,050.00 | 6,050.00 | 5,910.00 | 6,020.00 | 6,020.00 | - | 69,145 |
| Nov 26, 2025 | 6,040.00 | 6,080.00 | 5,970.00 | 6,020.00 | 6,020.00 | -0.33% | 55,785 |
| Nov 25, 2025 | 5,920.00 | 6,140.00 | 5,920.00 | 6,040.00 | 6,040.00 | 2.03% | 106,689 |
| Nov 24, 2025 | 6,120.00 | 6,190.00 | 5,920.00 | 5,920.00 | 5,920.00 | -3.58% | 181,649 |
| Nov 21, 2025 | 6,610.00 | 6,830.00 | 6,110.00 | 6,140.00 | 6,140.00 | -4.81% | 407,413 |
| Nov 20, 2025 | 6,530.00 | 6,940.00 | 6,330.00 | 6,450.00 | 6,450.00 | -7.86% | 1,566,761 |
| Nov 19, 2025 | 5,850.00 | 7,500.00 | 5,830.00 | 7,000.00 | 7,000.00 | 19.66% | 4,049,210 |
| Nov 18, 2025 | 6,010.00 | 6,050.00 | 5,840.00 | 5,850.00 | 5,850.00 | -2.66% | 38,815 |
| Nov 17, 2025 | 6,200.00 | 6,240.00 | 5,960.00 | 6,010.00 | 6,010.00 | -3.06% | 33,023 |
| 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 |