Skip to main content
DongWon Development Co.,Ltd. (KOSDAQ:013120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,925.00
+10.00 (0.34%)
Apr 29, 2026, 12:10 PM KST

DongWon Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,945.002,945.002,890.002,930.00-0.51%142,222
Apr 28, 20262,900.002,950.002,860.002,915.002,915.001.04%208,644
Apr 27, 20262,910.002,960.002,880.002,885.002,885.00-0.69%263,982
Apr 24, 20262,885.002,920.002,850.002,905.002,905.000.69%78,173
Apr 23, 20262,890.002,910.002,865.002,885.002,885.00-59,772
Apr 22, 20262,965.002,970.002,855.002,885.002,885.00-2.86%151,561
Apr 21, 20263,000.003,000.002,950.002,970.002,970.00-1.00%85,310
Apr 20, 20262,970.003,030.002,960.003,000.003,000.001.01%99,596
Apr 17, 20262,980.002,995.002,945.002,970.002,970.00-0.34%54,477
Apr 16, 20263,020.003,030.002,960.002,980.002,980.00-1.32%85,527
Apr 15, 20263,000.003,040.002,980.003,020.003,020.000.67%124,572
Apr 14, 20262,910.003,005.002,900.003,000.003,000.003.45%101,613
Apr 13, 20262,950.002,965.002,900.002,900.002,900.00-1.86%64,047
Apr 10, 20262,980.003,085.002,950.002,955.002,955.000.17%134,887
Apr 9, 20263,020.003,075.002,945.002,950.002,950.00-2.48%179,935
Apr 8, 20262,840.003,280.002,825.003,025.003,025.009.21%1,253,237
Apr 7, 20262,775.002,795.002,735.002,770.002,770.00-0.18%58,801
Apr 6, 20262,815.002,815.002,745.002,775.002,775.00-1.42%72,335
Apr 3, 20262,870.002,870.002,805.002,815.002,815.00-52,618
Apr 2, 20262,950.002,980.002,800.002,815.002,815.00-3.76%177,116
Apr 1, 20262,905.002,950.002,880.002,925.002,925.001.74%100,662
Mar 31, 20262,880.002,940.002,855.002,875.002,875.00-1.54%89,911
Mar 30, 20263,040.003,040.002,915.002,920.002,920.00-4.11%200,284
Mar 27, 20262,960.003,090.002,935.003,045.003,045.002.01%226,444
Mar 26, 20263,080.003,080.002,905.002,985.002,985.00-1.97%153,146
Mar 25, 20263,080.003,080.002,995.003,045.003,045.000.50%97,793
Mar 24, 20263,010.003,070.002,975.003,030.003,030.001.17%136,016
Mar 23, 20263,100.003,110.002,975.002,995.002,995.00-3.07%358,263
Mar 20, 20262,985.003,095.002,965.003,090.003,090.006.19%313,966
Mar 19, 20262,950.002,990.002,890.002,910.002,910.00-0.51%197,465
Mar 18, 20262,890.002,945.002,870.002,925.002,925.002.27%174,797
Mar 17, 20262,895.002,945.002,855.002,860.002,860.00-120,154
Mar 16, 20262,965.002,965.002,860.002,860.002,860.00-3.70%99,514
Mar 13, 20262,900.002,985.002,865.002,970.002,970.001.71%111,048
Mar 12, 20262,990.002,990.002,905.002,920.002,920.00-1.35%62,587
Mar 11, 20262,895.002,990.002,875.002,960.002,960.003.50%125,154
Mar 10, 20262,930.002,930.002,840.002,860.002,860.00-101,933
Mar 9, 20262,985.002,985.002,810.002,860.002,860.00-3.54%176,975
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