Skip to main content
DongWon Development Co.,Ltd. (KOSDAQ:013120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,790.00
+100.00 (3.72%)
At close: Dec 5, 2025

DongWon Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,695.002,840.002,675.002,790.002,790.003.72%167,629
Dec 4, 20252,715.002,735.002,670.002,690.002,690.00-0.92%36,288
Dec 3, 20252,680.002,725.002,670.002,715.002,715.001.31%54,029
Dec 2, 20252,660.002,710.002,655.002,680.002,680.000.75%41,583
Dec 1, 20252,635.002,680.002,620.002,660.002,660.000.95%33,014
Nov 28, 20252,555.002,640.002,550.002,635.002,635.002.13%63,143
Nov 27, 20252,570.002,595.002,565.002,580.002,580.000.19%15,745
Nov 26, 20252,550.002,575.002,535.002,575.002,575.000.98%25,735
Nov 25, 20252,540.002,620.002,515.002,550.002,550.000.20%51,006
Nov 24, 20252,620.002,620.002,530.002,545.002,545.00-1.36%16,483
Nov 21, 20252,580.002,580.002,525.002,580.002,580.00-25,305
Nov 20, 20252,560.002,590.002,555.002,580.002,580.000.98%7,868
Nov 19, 20252,570.002,575.002,515.002,555.002,555.000.39%8,163
Nov 18, 20252,565.002,600.002,540.002,545.002,545.00-1.55%20,039
Nov 17, 20252,610.002,630.002,550.002,585.002,585.00-1.34%84,473
Nov 14, 20252,660.002,670.002,605.002,620.002,620.00-0.76%54,484
Nov 13, 20252,615.002,655.002,615.002,640.002,640.00-0.56%69,921
Nov 12, 20252,585.002,655.002,580.002,655.002,655.001.72%45,892
Nov 11, 20252,645.002,655.002,575.002,610.002,610.00-0.76%94,697
Nov 10, 20252,560.002,635.002,540.002,630.002,630.002.73%79,822
Nov 7, 20252,540.002,580.002,515.002,560.002,560.001.39%37,007
Nov 6, 20252,560.002,570.002,495.002,525.002,525.00-0.59%57,606
Nov 5, 20252,540.002,555.002,385.002,540.002,540.00-0.78%141,683
Nov 4, 20252,560.002,570.002,535.002,560.002,560.000.39%47,499
Nov 3, 20252,580.002,585.002,535.002,550.002,550.00-1.54%208,013
Oct 31, 20252,640.002,640.002,585.002,590.002,590.00-1.89%96,553
Oct 30, 20252,630.002,640.002,600.002,640.002,640.000.38%100,116
Oct 29, 20252,680.002,680.002,620.002,630.002,630.00-1.87%94,508
Oct 28, 20252,675.002,690.002,660.002,680.002,680.000.19%50,140
Oct 27, 20252,680.002,720.002,675.002,675.002,675.00-55,173
Oct 24, 20252,685.002,685.002,650.002,675.002,675.000.56%80,477
Oct 23, 20252,690.002,700.002,655.002,660.002,660.00-1.12%44,104
Oct 22, 20252,695.002,695.002,645.002,690.002,690.00-0.19%70,054
Oct 21, 20252,735.002,770.002,685.002,695.002,695.00-1.64%130,317
Oct 20, 20252,730.002,740.002,695.002,740.002,740.000.18%61,369
Oct 17, 20252,765.002,780.002,710.002,735.002,735.00-0.36%45,118
Oct 16, 20252,785.002,790.002,735.002,745.002,745.00-0.54%34,665
Oct 15, 20252,740.002,775.002,715.002,760.002,760.000.73%35,941
Oct 14, 20252,840.002,855.002,740.002,740.002,740.00-3.18%59,727
Oct 13, 20252,990.002,990.002,825.002,830.002,830.00-9.15%117,889
Oct 10, 20252,730.003,115.002,645.003,115.003,115.0014.73%259,955
Oct 2, 20252,715.002,745.002,680.002,715.002,715.00-25,038
Oct 1, 20252,680.002,740.002,680.002,715.002,715.000.93%40,089
Sep 30, 20252,670.002,705.002,655.002,690.002,690.000.75%62,346
Sep 29, 20252,630.002,700.002,630.002,670.002,670.000.75%39,515
Sep 26, 20252,705.002,725.002,650.002,650.002,650.00-2.39%69,787
Sep 25, 20252,725.002,735.002,705.002,715.002,715.000.18%17,855
Sep 24, 20252,795.002,795.002,705.002,710.002,710.00-3.21%129,452
Sep 23, 20252,785.002,805.002,765.002,800.002,800.000.54%38,115
Sep 22, 20252,810.002,870.002,785.002,785.002,785.00-1.94%81,786
Sep 19, 20252,855.002,875.002,830.002,840.002,840.00-1.22%65,555
Sep 18, 20252,850.002,875.002,800.002,875.002,875.001.23%43,643
Sep 17, 20252,880.002,880.002,820.002,840.002,840.00-1.90%71,365
Sep 16, 20252,830.002,905.002,830.002,895.002,895.000.52%49,153
Sep 15, 20252,855.002,910.002,855.002,880.002,880.00-0.17%84,051
Sep 12, 20252,865.002,890.002,835.002,885.002,885.001.05%41,107
Sep 11, 20252,820.002,855.002,815.002,855.002,855.001.24%28,035
Sep 10, 20252,845.002,845.002,780.002,820.002,820.00-0.18%65,367
Sep 9, 20252,870.002,890.002,800.002,825.002,825.00-0.35%45,191
Sep 8, 20252,810.002,840.002,785.002,835.002,835.001.25%28,021
Sep 5, 20252,825.002,830.002,780.002,800.002,800.00-0.36%36,140
Sep 4, 20252,800.002,835.002,800.002,810.002,810.000.36%37,451
Sep 3, 20252,840.002,840.002,760.002,800.002,800.00-0.18%65,075
Sep 2, 20252,830.002,850.002,770.002,805.002,805.00-0.88%82,036
Sep 1, 20252,805.002,845.002,795.002,830.002,830.00-0.70%84,106
Aug 29, 20252,930.002,965.002,850.002,850.002,850.00-1.89%101,295
Aug 28, 20252,900.002,930.002,860.002,905.002,905.001.22%48,398
Aug 27, 20252,940.002,940.002,855.002,870.002,870.00-0.69%32,785
Aug 26, 20252,940.002,940.002,880.002,890.002,890.00-1.70%74,354
Aug 25, 20252,945.002,970.002,875.002,940.002,940.00-0.17%112,035
Aug 22, 20252,995.003,010.002,940.002,945.002,945.00-1.51%47,336
Aug 21, 20253,000.003,070.002,990.002,990.002,990.00-0.50%35,849
Aug 20, 20253,040.003,045.002,955.003,005.003,005.00-72,483
Aug 19, 20253,040.003,070.002,985.003,005.003,005.000.33%59,567
Aug 18, 20253,170.003,170.002,990.002,995.002,995.00-5.52%155,127
Aug 14, 20253,135.003,185.003,065.003,170.003,170.003.59%109,114
Aug 13, 20253,260.003,260.003,030.003,060.003,060.00-5.26%234,277
Aug 12, 20253,355.003,360.003,225.003,230.003,230.00-3.73%154,680
Aug 11, 20253,345.003,395.003,305.003,355.003,355.000.45%208,258
Aug 8, 20253,220.003,365.003,205.003,340.003,340.003.89%417,583
Aug 7, 20253,245.003,245.003,185.003,215.003,215.00-0.46%153,938
Aug 6, 20253,220.003,265.003,205.003,230.003,230.00-0.15%198,991
Aug 5, 20253,225.003,275.003,205.003,235.003,235.000.31%185,668
Aug 4, 20253,210.003,255.003,150.003,225.003,225.000.31%210,209
Aug 1, 20253,295.003,295.003,170.003,215.003,215.00-2.28%416,634
Jul 31, 20253,150.003,290.003,150.003,290.003,290.004.94%310,751
Jul 30, 20253,085.003,170.003,065.003,135.003,135.002.45%176,956
Jul 29, 20253,040.003,105.002,950.003,060.003,060.001.66%210,829
Jul 28, 20253,170.003,195.002,980.003,010.003,010.00-5.05%290,670
Jul 25, 20253,200.003,240.003,155.003,170.003,170.00-210,324
Jul 24, 20253,220.003,260.003,155.003,170.003,170.00-1.55%189,458
Jul 23, 20253,240.003,270.003,135.003,220.003,220.000.63%328,320
Jul 22, 20253,225.003,295.003,170.003,200.003,200.000.79%217,383
Jul 21, 20253,210.003,250.003,095.003,175.003,175.000.47%252,701
Jul 18, 20253,300.003,350.003,115.003,160.003,160.00-4.68%455,417
Jul 17, 20253,370.003,395.003,285.003,315.003,315.00-1.63%189,922
Jul 16, 20253,595.003,620.003,345.003,370.003,370.00-4.67%679,849
Jul 15, 20253,285.003,535.003,275.003,535.003,535.007.61%913,078
Jul 14, 20253,140.003,340.003,120.003,285.003,285.004.62%397,127
Jul 11, 20253,100.003,175.003,060.003,140.003,140.001.29%315,560