Skip to main content
DongWon Development Co.,Ltd. (KOSDAQ:013120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,965.00
-5.00 (-0.17%)
At close: Mar 6, 2026

DongWon Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,955.003,010.002,900.002,965.002,965.00-0.17%120,049
Mar 5, 20262,915.003,030.002,915.002,970.002,970.004.21%279,807
Mar 4, 20262,995.002,995.002,805.002,850.002,850.00-6.25%400,177
Mar 3, 20263,100.003,135.002,990.003,040.003,040.00-2.88%231,771
Feb 27, 20263,200.003,210.003,100.003,130.003,130.00-2.19%226,400
Feb 26, 20263,325.003,340.003,190.003,200.003,200.00-3.76%283,132
Feb 25, 20263,335.003,410.003,255.003,325.003,325.000.61%491,031
Feb 24, 20263,365.003,435.003,255.003,305.003,305.00-1.78%511,603
Feb 23, 20263,380.003,535.003,335.003,365.003,365.001.97%704,041
Feb 20, 20263,170.003,300.003,105.003,300.003,300.005.77%557,713
Feb 19, 20263,015.003,170.003,000.003,120.003,120.002.97%328,654
Feb 13, 20263,030.003,100.002,970.003,030.003,030.00-265,811
Feb 12, 20263,015.003,060.002,905.003,030.003,030.000.50%180,104
Feb 11, 20262,995.003,015.002,955.003,015.003,015.000.84%107,330
Feb 10, 20263,030.003,070.002,925.002,990.002,990.00-1.32%214,085
Feb 9, 20262,950.003,060.002,915.003,030.003,030.004.84%308,292
Feb 6, 20262,950.002,960.002,830.002,890.002,890.00-3.67%171,095
Feb 5, 20263,060.003,080.002,990.003,000.003,000.00-1.96%140,328
Feb 4, 20262,960.003,090.002,925.003,060.003,060.003.55%401,061
Feb 3, 20262,915.002,970.002,905.002,955.002,955.001.37%169,588
Feb 2, 20262,975.002,980.002,885.002,915.002,915.00-1.52%136,648
Jan 30, 20262,995.002,995.002,900.002,960.002,960.00-0.50%149,604
Jan 29, 20262,975.002,995.002,900.002,975.002,975.00-194,346
Jan 28, 20262,970.002,995.002,945.002,975.002,975.001.54%227,869
Jan 27, 20262,935.002,935.002,895.002,930.002,930.00-0.34%109,988
Jan 26, 20262,960.002,985.002,900.002,940.002,940.00-0.68%144,103
Jan 23, 20262,970.002,970.002,915.002,960.002,960.001.72%165,214
Jan 22, 20262,910.002,930.002,860.002,910.002,910.00-0.17%166,193
Jan 21, 20262,955.002,955.002,855.002,915.002,915.00-0.85%190,208
Jan 20, 20262,960.003,085.002,920.002,940.002,940.00-0.68%246,729
Jan 19, 20262,805.002,980.002,785.002,960.002,960.004.78%429,416
Jan 16, 20262,840.002,900.002,795.002,825.002,825.00-0.53%115,495
Jan 15, 20262,810.002,885.002,775.002,840.002,840.000.35%113,845
Jan 14, 20262,700.002,875.002,675.002,830.002,830.004.81%136,185
Jan 13, 20262,655.002,725.002,645.002,700.002,700.000.75%47,612
Jan 12, 20262,630.002,680.002,630.002,680.002,680.001.13%43,018
Jan 9, 20262,625.002,655.002,610.002,650.002,650.000.76%37,391
Jan 8, 20262,680.002,680.002,630.002,630.002,630.00-1.87%83,580
Jan 7, 20262,715.002,770.002,660.002,680.002,680.00-2.19%78,021
Jan 6, 20262,725.002,740.002,700.002,740.002,740.000.55%37,341
Jan 5, 20262,750.002,770.002,705.002,725.002,725.00-0.91%67,882
Jan 2, 20262,760.002,770.002,645.002,750.002,750.00-1.43%65,627
Dec 30, 20252,765.002,810.002,760.002,790.002,790.000.18%51,933
Dec 29, 20252,790.002,830.002,755.002,785.002,785.00-0.36%44,501
Dec 26, 20252,850.002,860.002,780.002,795.002,715.00-2.61%105,733
Dec 24, 20252,875.002,935.002,860.002,870.002,787.85-0.17%67,238
Dec 23, 20252,830.002,885.002,800.002,875.002,792.711.59%83,739
Dec 22, 20252,855.002,920.002,790.002,830.002,749.00-1.05%150,316
Dec 19, 20252,900.002,930.002,820.002,860.002,778.14-1.38%90,603
Dec 18, 20252,935.002,935.002,790.002,900.002,816.99-1.36%95,032
Dec 17, 20252,960.003,025.002,815.002,940.002,855.854.44%448,584
Dec 16, 20252,830.002,855.002,765.002,815.002,734.43-1.05%1,172,569
Dec 15, 20252,810.002,930.002,810.002,845.002,763.57-0.87%160,199
Dec 12, 20252,840.002,905.002,790.002,870.002,787.852.87%179,522
Dec 11, 20252,730.002,815.002,720.002,790.002,710.142.76%87,529
Dec 10, 20252,720.002,740.002,715.002,715.002,637.29-0.37%65,297
Dec 9, 20252,695.002,725.002,680.002,725.002,647.001.11%33,217
Dec 8, 20252,800.002,840.002,685.002,695.002,617.86-3.41%84,649
Dec 5, 20252,695.002,840.002,675.002,790.002,710.143.72%168,333
Dec 4, 20252,715.002,735.002,670.002,690.002,613.01-0.92%36,290
Dec 3, 20252,680.002,725.002,670.002,715.002,637.291.31%55,029
Dec 2, 20252,660.002,710.002,655.002,680.002,603.290.75%41,585
Dec 1, 20252,635.002,680.002,620.002,660.002,583.860.95%33,021
Nov 28, 20252,555.002,640.002,550.002,635.002,559.582.13%307,693
Nov 27, 20252,570.002,595.002,565.002,580.002,506.150.19%15,745
Nov 26, 20252,550.002,575.002,535.002,575.002,501.300.98%25,738
Nov 25, 20252,540.002,620.002,515.002,550.002,477.010.20%51,006
Nov 24, 20252,620.002,620.002,530.002,545.002,472.16-1.36%16,498
Nov 21, 20252,580.002,580.002,525.002,580.002,506.15-25,309
Nov 20, 20252,560.002,590.002,555.002,580.002,506.150.98%7,868
Nov 19, 20252,570.002,575.002,515.002,555.002,481.870.39%8,163
Nov 18, 20252,565.002,600.002,540.002,545.002,472.16-1.55%20,039
Nov 17, 20252,610.002,630.002,550.002,585.002,511.01-1.34%84,473
Nov 14, 20252,660.002,670.002,605.002,620.002,545.01-0.76%54,484
Nov 13, 20252,615.002,655.002,615.002,640.002,564.44-0.56%69,921
Nov 12, 20252,585.002,655.002,580.002,655.002,579.011.72%45,892
Nov 11, 20252,645.002,655.002,575.002,610.002,535.30-0.76%94,697
Nov 10, 20252,560.002,635.002,540.002,630.002,554.722.73%79,822
Nov 7, 20252,540.002,580.002,515.002,560.002,486.731.39%37,007
Nov 6, 20252,560.002,570.002,495.002,525.002,452.73-0.59%57,606
Nov 5, 20252,540.002,555.002,385.002,540.002,467.30-0.78%141,683
Nov 4, 20252,560.002,570.002,535.002,560.002,486.730.39%47,499
Nov 3, 20252,580.002,585.002,535.002,550.002,477.01-1.54%208,013
Oct 31, 20252,640.002,640.002,585.002,590.002,515.87-1.89%96,553
Oct 30, 20252,630.002,640.002,600.002,640.002,564.440.38%100,116
Oct 29, 20252,680.002,680.002,620.002,630.002,554.72-1.87%94,508
Oct 28, 20252,675.002,690.002,660.002,680.002,603.290.19%50,140
Oct 27, 20252,680.002,720.002,675.002,675.002,598.43-55,173
Oct 24, 20252,685.002,685.002,650.002,675.002,598.430.56%80,477
Oct 23, 20252,690.002,700.002,655.002,660.002,583.86-1.12%44,104
Oct 22, 20252,695.002,695.002,645.002,690.002,613.01-0.19%70,054
Oct 21, 20252,735.002,770.002,685.002,695.002,617.86-1.64%130,317
Oct 20, 20252,730.002,740.002,695.002,740.002,661.570.18%61,369
Oct 17, 20252,765.002,780.002,710.002,735.002,656.72-0.36%45,118
Oct 16, 20252,785.002,790.002,735.002,745.002,666.43-0.54%34,665
Oct 15, 20252,740.002,775.002,715.002,760.002,681.000.73%35,941
Oct 14, 20252,840.002,855.002,740.002,740.002,661.57-3.18%59,727
Oct 13, 20252,990.002,990.002,825.002,830.002,749.00-9.15%117,889
Oct 10, 20252,730.003,115.002,645.003,115.003,025.8414.73%259,955
Oct 2, 20252,715.002,745.002,680.002,715.002,637.29-25,038