Dong Won Fisheries Co., Ltd. (KRX:030720)
South Korea · Delayed Price · Currency is KRW 5,600.00
-190.00 (-3.28%)
Jun 2, 2026, 3:30 PM KST
Dong Won Fisheries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5,790.00 | 5,830.00 | 5,500.00 | 5,600.00 | 5,600.00 | -3.28% | 67,240 |
| Jun 1, 2026 | 5,970.00 | 6,080.00 | 5,690.00 | 5,790.00 | 5,790.00 | -3.50% | 101,876 |
| May 29, 2026 | 6,130.00 | 6,130.00 | 5,940.00 | 6,000.00 | 6,000.00 | -2.12% | 33,161 |
| May 28, 2026 | 6,070.00 | 6,140.00 | 6,010.00 | 6,130.00 | 6,130.00 | 0.99% | 23,791 |
| May 27, 2026 | 6,290.00 | 6,290.00 | 5,840.00 | 6,070.00 | 6,070.00 | -2.10% | 47,602 |
| May 26, 2026 | 6,370.00 | 6,410.00 | 6,060.00 | 6,200.00 | 6,200.00 | -2.21% | 48,577 |
| May 22, 2026 | 5,950.00 | 6,400.00 | 5,950.00 | 6,340.00 | 6,340.00 | 7.28% | 50,914 |
| May 21, 2026 | 6,020.00 | 6,130.00 | 5,840.00 | 5,910.00 | 5,910.00 | -1.83% | 36,136 |
| May 20, 2026 | 6,050.00 | 6,090.00 | 5,880.00 | 6,020.00 | 6,020.00 | -1.15% | 25,680 |
| May 19, 2026 | 6,220.00 | 6,270.00 | 5,980.00 | 6,090.00 | 6,090.00 | -2.09% | 36,333 |
| May 18, 2026 | 6,240.00 | 6,300.00 | 6,070.00 | 6,220.00 | 6,220.00 | -0.32% | 24,806 |
| May 15, 2026 | 6,420.00 | 6,460.00 | 6,090.00 | 6,240.00 | 6,240.00 | -2.50% | 59,334 |
| May 14, 2026 | 6,470.00 | 6,540.00 | 6,320.00 | 6,400.00 | 6,400.00 | -1.08% | 39,672 |
| May 13, 2026 | 6,790.00 | 6,790.00 | 6,350.00 | 6,470.00 | 6,470.00 | -4.99% | 56,972 |
| May 12, 2026 | 6,790.00 | 7,180.00 | 6,630.00 | 6,810.00 | 6,810.00 | 0.29% | 107,365 |
| May 11, 2026 | 7,150.00 | 7,210.00 | 6,760.00 | 6,790.00 | 6,790.00 | -5.03% | 42,867 |
| May 8, 2026 | 7,020.00 | 7,370.00 | 6,930.00 | 7,150.00 | 7,150.00 | -0.56% | 32,150 |
| May 7, 2026 | 7,630.00 | 7,630.00 | 7,080.00 | 7,190.00 | 7,190.00 | -5.77% | 71,976 |
| May 6, 2026 | 7,640.00 | 8,050.00 | 7,610.00 | 7,630.00 | 7,630.00 | 0.13% | 124,925 |
| May 4, 2026 | 7,450.00 | 7,780.00 | 7,080.00 | 7,620.00 | 7,620.00 | 8.86% | 167,893 |
| Apr 30, 2026 | 7,070.00 | 7,070.00 | 6,900.00 | 7,000.00 | 7,000.00 | -0.99% | 40,452 |
| Apr 29, 2026 | 6,750.00 | 7,430.00 | 6,750.00 | 7,070.00 | 7,070.00 | 4.74% | 145,379 |
| Apr 28, 2026 | 7,110.00 | 7,150.00 | 6,650.00 | 6,750.00 | 6,750.00 | -5.06% | 75,262 |
| Apr 27, 2026 | 6,430.00 | 7,770.00 | 6,430.00 | 7,110.00 | 7,110.00 | 10.58% | 552,585 |
| Apr 24, 2026 | 6,330.00 | 6,440.00 | 6,330.00 | 6,430.00 | 6,430.00 | 1.58% | 14,487 |
| Apr 23, 2026 | 6,430.00 | 6,430.00 | 6,150.00 | 6,330.00 | 6,330.00 | -1.56% | 42,136 |
| Apr 22, 2026 | 6,530.00 | 6,580.00 | 6,390.00 | 6,430.00 | 6,430.00 | -1.53% | 32,418 |
| Apr 21, 2026 | 6,580.00 | 6,640.00 | 6,520.00 | 6,530.00 | 6,530.00 | -0.76% | 16,645 |
| Apr 20, 2026 | 6,450.00 | 6,640.00 | 6,450.00 | 6,580.00 | 6,580.00 | 2.02% | 54,509 |
| Apr 17, 2026 | 6,350.00 | 6,490.00 | 6,340.00 | 6,450.00 | 6,450.00 | 0.94% | 22,042 |
| Apr 16, 2026 | 6,320.00 | 6,410.00 | 6,300.00 | 6,390.00 | 6,390.00 | 1.11% | 33,839 |
| Apr 15, 2026 | 6,300.00 | 6,360.00 | 6,250.00 | 6,320.00 | 6,320.00 | 1.12% | 31,202 |
| Apr 14, 2026 | 6,180.00 | 6,280.00 | 6,180.00 | 6,250.00 | 6,250.00 | 0.32% | 21,266 |
| Apr 13, 2026 | 6,190.00 | 6,240.00 | 6,120.00 | 6,230.00 | 6,230.00 | 0.65% | 20,190 |
| Apr 10, 2026 | 6,070.00 | 6,240.00 | 6,050.00 | 6,190.00 | 6,190.00 | 2.48% | 40,158 |
| Apr 9, 2026 | 6,070.00 | 6,070.00 | 6,030.00 | 6,040.00 | 6,040.00 | 0.17% | 7,620 |
| Apr 8, 2026 | 5,990.00 | 6,090.00 | 5,950.00 | 6,030.00 | 6,030.00 | 1.52% | 30,360 |
| Apr 7, 2026 | 6,000.00 | 6,170.00 | 5,900.00 | 5,940.00 | 5,940.00 | 0.34% | 31,483 |
| Apr 6, 2026 | 5,860.00 | 5,950.00 | 5,830.00 | 5,920.00 | 5,920.00 | 0.51% | 15,871 |
| Apr 3, 2026 | 5,860.00 | 5,890.00 | 5,830.00 | 5,890.00 | 5,890.00 | 0.68% | 17,992 |
| Apr 2, 2026 | 5,900.00 | 5,930.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.85% | 10,531 |
| Apr 1, 2026 | 5,920.00 | 5,920.00 | 5,830.00 | 5,900.00 | 5,900.00 | 1.55% | 13,013 |
| Mar 31, 2026 | 5,700.00 | 5,880.00 | 5,700.00 | 5,810.00 | 5,810.00 | 0.35% | 9,812 |
| Mar 30, 2026 | 5,840.00 | 5,840.00 | 5,710.00 | 5,790.00 | 5,790.00 | -1.53% | 13,459 |
| 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 | - | 13,025 |