Dong Won Fisheries Co., Ltd. (KRX:030720)
South Korea · Delayed Price · Currency is KRW 5,040.00
-190.00 (-3.63%)
Sep 18, 2026, 3:30 PM KST
Dong Won Fisheries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,190.00 | 5,270.00 | 4,995.00 | 5,040.00 | 5,040.00 | -3.63% | 46,200 |
| Sep 17, 2026 | 5,260.00 | 5,360.00 | 5,100.00 | 5,230.00 | 5,230.00 | -0.57% | 20,114 |
| Sep 16, 2026 | 5,310.00 | 5,390.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.94% | 25,127 |
| Sep 15, 2026 | 5,170.00 | 5,340.00 | 5,170.00 | 5,310.00 | 5,310.00 | -0.19% | 14,247 |
| Sep 14, 2026 | 5,140.00 | 5,340.00 | 5,140.00 | 5,320.00 | 5,320.00 | 1.14% | 13,366 |
| Sep 11, 2026 | 5,090.00 | 5,280.00 | 5,080.00 | 5,260.00 | 5,260.00 | 2.33% | 17,372 |
| Sep 10, 2026 | 5,230.00 | 5,300.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.53% | 15,096 |
| Sep 9, 2026 | 5,150.00 | 5,300.00 | 5,030.00 | 5,220.00 | 5,220.00 | 2.35% | 33,746 |
| Sep 8, 2026 | 5,280.00 | 5,340.00 | 4,965.00 | 5,100.00 | 5,100.00 | -4.49% | 110,181 |
| Sep 7, 2026 | 5,450.00 | 5,560.00 | 5,290.00 | 5,340.00 | 5,340.00 | -4.47% | 122,755 |
| Sep 4, 2026 | 5,480.00 | 5,670.00 | 5,480.00 | 5,590.00 | 5,590.00 | 1.08% | 32,428 |
| Sep 3, 2026 | 5,530.00 | 5,680.00 | 5,460.00 | 5,530.00 | 5,530.00 | - | 25,897 |
| Sep 2, 2026 | 5,450.00 | 5,690.00 | 5,370.00 | 5,530.00 | 5,530.00 | 0.36% | 54,344 |
| Sep 1, 2026 | 5,100.00 | 5,530.00 | 5,030.00 | 5,510.00 | 5,510.00 | 1.66% | 112,196 |
| Aug 28, 2026 | 5,450.00 | 5,690.00 | 5,150.00 | 5,420.00 | 5,420.00 | 2.07% | 246,657 |
| Aug 27, 2026 | 5,830.00 | 5,850.00 | 5,250.00 | 5,310.00 | 5,310.00 | -8.92% | 214,983 |
| Aug 26, 2026 | 5,940.00 | 5,970.00 | 5,760.00 | 5,830.00 | 5,830.00 | -1.85% | 37,426 |
| Aug 25, 2026 | 5,760.00 | 5,990.00 | 5,700.00 | 5,940.00 | 5,940.00 | 2.24% | 14,207 |
| Aug 24, 2026 | 5,720.00 | 5,850.00 | 5,450.00 | 5,810.00 | 5,810.00 | 0.69% | 49,220 |
| Aug 21, 2026 | 5,890.00 | 5,890.00 | 5,760.00 | 5,770.00 | 5,770.00 | -2.04% | 15,463 |
| Aug 20, 2026 | 5,970.00 | 6,060.00 | 5,880.00 | 5,890.00 | 5,890.00 | -1.34% | 29,911 |
| Aug 19, 2026 | 5,820.00 | 6,090.00 | 5,650.00 | 5,970.00 | 5,970.00 | 2.58% | 55,732 |
| Aug 18, 2026 | 5,990.00 | 6,080.00 | 5,800.00 | 5,820.00 | 5,820.00 | -3.32% | 27,219 |
| Aug 14, 2026 | 6,100.00 | 6,120.00 | 5,950.00 | 6,020.00 | 6,020.00 | -1.31% | 28,343 |
| Aug 13, 2026 | 6,150.00 | 6,180.00 | 5,810.00 | 6,100.00 | 6,100.00 | -0.81% | 56,517 |
| Aug 12, 2026 | 6,260.00 | 6,270.00 | 6,070.00 | 6,150.00 | 6,150.00 | -1.76% | 34,894 |
| Aug 11, 2026 | 6,250.00 | 6,350.00 | 6,180.00 | 6,260.00 | 6,260.00 | -1.57% | 30,722 |
| Aug 10, 2026 | 5,890.00 | 6,380.00 | 5,890.00 | 6,360.00 | 6,360.00 | 7.98% | 52,390 |
| Aug 7, 2026 | 5,990.00 | 5,990.00 | 5,850.00 | 5,890.00 | 5,890.00 | -1.67% | 26,927 |
| Aug 6, 2026 | 6,100.00 | 6,100.00 | 5,930.00 | 5,990.00 | 5,990.00 | -3.23% | 36,393 |
| Aug 5, 2026 | 5,600.00 | 6,260.00 | 5,260.00 | 6,190.00 | 6,190.00 | 11.13% | 157,357 |
| Aug 4, 2026 | 5,460.00 | 5,590.00 | 5,250.00 | 5,570.00 | 5,570.00 | 1.27% | 19,298 |
| Aug 3, 2026 | 5,480.00 | 5,580.00 | 5,390.00 | 5,500.00 | 5,500.00 | 0.73% | 27,797 |
| Jul 31, 2026 | 5,430.00 | 5,620.00 | 5,390.00 | 5,460.00 | 5,460.00 | 1.11% | 16,966 |
| Jul 30, 2026 | 5,110.00 | 5,560.00 | 5,110.00 | 5,400.00 | 5,400.00 | 1.12% | 20,418 |
| Jul 29, 2026 | 5,520.00 | 5,620.00 | 5,200.00 | 5,340.00 | 5,340.00 | -3.26% | 43,794 |
| Jul 28, 2026 | 5,830.00 | 5,830.00 | 5,470.00 | 5,520.00 | 5,520.00 | -3.33% | 49,449 |
| Jul 27, 2026 | 5,680.00 | 5,850.00 | 5,640.00 | 5,710.00 | 5,710.00 | 0.53% | 32,827 |
| Jul 24, 2026 | 5,770.00 | 5,900.00 | 5,680.00 | 5,680.00 | 5,680.00 | -1.56% | 43,834 |
| Jul 23, 2026 | 5,710.00 | 5,880.00 | 5,560.00 | 5,770.00 | 5,770.00 | 1.05% | 46,569 |
| Jul 22, 2026 | 5,730.00 | 5,880.00 | 5,660.00 | 5,710.00 | 5,710.00 | -0.35% | 63,470 |
| Jul 21, 2026 | 5,910.00 | 6,120.00 | 5,520.00 | 5,730.00 | 5,730.00 | -3.54% | 67,049 |
| 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 |