Dong Won Fisheries Co., Ltd. (KRX:030720)
South Korea · Delayed Price · Currency is KRW 5,730.00
-210.00 (-3.54%)
Jul 21, 2026, 3:30 PM KST
Dong Won Fisheries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,320.00 | 6,350.00 | 5,810.00 | 5,940.00 | 5,940.00 | -6.90% | 147,454 |
| Jul 16, 2026 | 7,010.00 | 7,980.00 | 6,260.00 | 6,380.00 | 6,380.00 | -8.86% | 818,846 |
| Jul 15, 2026 | 6,130.00 | 7,220.00 | 6,040.00 | 7,000.00 | 7,000.00 | 14.19% | 359,986 |
| Jul 14, 2026 | 5,760.00 | 6,370.00 | 5,680.00 | 6,130.00 | 6,130.00 | 5.33% | 223,719 |
| Jul 13, 2026 | 6,250.00 | 6,290.00 | 5,810.00 | 5,820.00 | 5,820.00 | -6.88% | 118,408 |
| Jul 10, 2026 | 5,890.00 | 6,390.00 | 5,890.00 | 6,250.00 | 6,250.00 | 6.11% | 153,340 |
| Jul 9, 2026 | 5,540.00 | 6,190.00 | 5,480.00 | 5,890.00 | 5,890.00 | 6.13% | 170,768 |
| Jul 8, 2026 | 5,760.00 | 5,760.00 | 5,480.00 | 5,550.00 | 5,550.00 | -2.29% | 18,881 |
| Jul 7, 2026 | 5,630.00 | 5,770.00 | 5,600.00 | 5,680.00 | 5,680.00 | - | 14,175 |
| Jul 6, 2026 | 5,650.00 | 5,810.00 | 5,560.00 | 5,680.00 | 5,680.00 | - | 28,098 |
| Jul 3, 2026 | 5,650.00 | 5,730.00 | 5,590.00 | 5,680.00 | 5,680.00 | 0.35% | 23,183 |
| Jul 2, 2026 | 5,770.00 | 5,770.00 | 5,630.00 | 5,660.00 | 5,660.00 | - | 38,347 |
| Jul 1, 2026 | 5,740.00 | 5,800.00 | 5,620.00 | 5,660.00 | 5,660.00 | -0.35% | 24,721 |
| Jun 30, 2026 | 5,700.00 | 5,850.00 | 5,550.00 | 5,680.00 | 5,680.00 | 0.71% | 24,529 |
| Jun 29, 2026 | 5,370.00 | 5,640.00 | 5,330.00 | 5,640.00 | 5,640.00 | 5.03% | 40,145 |
| Jun 26, 2026 | 5,490.00 | 5,600.00 | 5,320.00 | 5,370.00 | 5,370.00 | -3.07% | 26,436 |
| Jun 25, 2026 | 5,600.00 | 5,980.00 | 5,430.00 | 5,540.00 | 5,540.00 | -1.07% | 33,867 |
| Jun 24, 2026 | 5,500.00 | 5,750.00 | 5,450.00 | 5,600.00 | 5,600.00 | 1.82% | 30,846 |
| Jun 23, 2026 | 5,960.00 | 5,960.00 | 5,480.00 | 5,500.00 | 5,500.00 | -5.98% | 47,825 |
| Jun 22, 2026 | 5,740.00 | 5,950.00 | 5,630.00 | 5,850.00 | 5,850.00 | 1.92% | 22,627 |
| Jun 19, 2026 | 5,980.00 | 6,000.00 | 5,690.00 | 5,740.00 | 5,740.00 | -4.01% | 31,652 |
| Jun 18, 2026 | 6,010.00 | 6,120.00 | 5,900.00 | 5,980.00 | 5,980.00 | -0.50% | 24,259 |
| Jun 17, 2026 | 6,070.00 | 6,140.00 | 6,010.00 | 6,010.00 | 6,010.00 | -0.99% | 8,009 |
| Jun 16, 2026 | 6,050.00 | 6,070.00 | 5,940.00 | 6,070.00 | 6,070.00 | - | 12,739 |
| Jun 15, 2026 | 6,080.00 | 6,140.00 | 6,000.00 | 6,070.00 | 6,070.00 | - | 10,173 |
| Jun 12, 2026 | 5,980.00 | 6,130.00 | 5,980.00 | 6,070.00 | 6,070.00 | 1.51% | 16,286 |
| Jun 11, 2026 | 5,940.00 | 6,140.00 | 5,910.00 | 5,980.00 | 5,980.00 | -0.50% | 17,278 |
| Jun 10, 2026 | 5,880.00 | 6,100.00 | 5,880.00 | 6,010.00 | 6,010.00 | -0.17% | 36,275 |
| Jun 9, 2026 | 5,810.00 | 6,090.00 | 5,550.00 | 6,020.00 | 6,020.00 | 3.79% | 55,018 |
| Jun 8, 2026 | 5,450.00 | 5,840.00 | 5,210.00 | 5,800.00 | 5,800.00 | 2.11% | 29,653 |
| Jun 5, 2026 | 5,690.00 | 5,810.00 | 5,600.00 | 5,680.00 | 5,680.00 | -0.18% | 19,322 |
| Jun 4, 2026 | 5,720.00 | 5,880.00 | 5,600.00 | 5,690.00 | 5,690.00 | 1.61% | 24,626 |
| 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% | 23,993 |
| May 27, 2026 | 6,290.00 | 6,290.00 | 5,840.00 | 6,070.00 | 6,070.00 | -2.10% | 47,603 |
| May 26, 2026 | 6,370.00 | 6,410.00 | 6,060.00 | 6,200.00 | 6,200.00 | -2.21% | 48,857 |
| May 22, 2026 | 5,950.00 | 6,400.00 | 5,950.00 | 6,340.00 | 6,340.00 | 7.28% | 51,022 |
| May 21, 2026 | 6,020.00 | 6,130.00 | 5,840.00 | 5,910.00 | 5,910.00 | -1.83% | 36,138 |
| 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% | 24,808 |
| 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 |