Dongwoon Anatech Co., Ltd. (KOSDAQ:094170)
South Korea
· Delayed Price · Currency is KRW 27,850
-650 (-2.28%)
Mar 6, 2026, 3:30 PM KST
Dongwoon Anatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27,600.00 | 28,900.00 | 27,050.00 | 27,850.00 | 27,850.00 | -2.28% | 100,774 |
| Mar 5, 2026 | 26,100.00 | 29,350.00 | 26,100.00 | 28,500.00 | 28,500.00 | 14.69% | 186,200 |
| Mar 4, 2026 | 26,000.00 | 27,100.00 | 24,400.00 | 24,850.00 | 24,850.00 | -10.61% | 377,833 |
| Mar 3, 2026 | 28,750.00 | 29,600.00 | 26,950.00 | 27,800.00 | 27,800.00 | -5.12% | 137,930 |
| Feb 27, 2026 | 29,550.00 | 31,400.00 | 28,850.00 | 29,300.00 | 29,300.00 | -0.34% | 323,426 |
| Feb 26, 2026 | 29,850.00 | 30,900.00 | 27,750.00 | 29,400.00 | 29,400.00 | -2.65% | 317,471 |
| Feb 25, 2026 | 30,950.00 | 30,950.00 | 29,550.00 | 30,200.00 | 30,200.00 | -2.42% | 114,966 |
| Feb 24, 2026 | 30,500.00 | 31,550.00 | 30,300.00 | 30,950.00 | 30,950.00 | 0.98% | 76,709 |
| Feb 23, 2026 | 31,000.00 | 31,100.00 | 30,050.00 | 30,650.00 | 30,650.00 | -2.08% | 104,212 |
| Feb 20, 2026 | 31,400.00 | 31,550.00 | 30,600.00 | 31,300.00 | 31,300.00 | -0.48% | 105,668 |
| Feb 19, 2026 | 31,250.00 | 31,850.00 | 30,900.00 | 31,450.00 | 31,450.00 | 2.11% | 118,616 |
| Feb 13, 2026 | 29,850.00 | 31,150.00 | 29,400.00 | 30,800.00 | 30,800.00 | 2.16% | 101,791 |
| Feb 12, 2026 | 30,550.00 | 31,250.00 | 29,800.00 | 30,150.00 | 30,150.00 | -1.31% | 107,848 |
| Feb 11, 2026 | 31,200.00 | 31,200.00 | 30,500.00 | 30,550.00 | 30,550.00 | -2.08% | 72,242 |
| Feb 10, 2026 | 30,550.00 | 31,850.00 | 30,500.00 | 31,200.00 | 31,200.00 | 2.13% | 173,162 |
| Feb 9, 2026 | 30,400.00 | 31,250.00 | 30,150.00 | 30,550.00 | 30,550.00 | 2.00% | 127,701 |
| Feb 6, 2026 | 29,400.00 | 30,000.00 | 28,000.00 | 29,950.00 | 29,950.00 | -1.32% | 144,731 |
| Feb 5, 2026 | 30,350.00 | 30,550.00 | 29,500.00 | 30,350.00 | 30,350.00 | -2.25% | 123,798 |
| Feb 4, 2026 | 30,200.00 | 31,450.00 | 29,950.00 | 31,050.00 | 31,050.00 | 0.98% | 159,365 |
| Feb 3, 2026 | 31,400.00 | 31,450.00 | 29,900.00 | 30,750.00 | 30,750.00 | -0.16% | 166,501 |
| Feb 2, 2026 | 29,300.00 | 31,850.00 | 28,000.00 | 30,800.00 | 30,800.00 | 1.65% | 422,121 |
| Jan 30, 2026 | 29,600.00 | 31,250.00 | 28,950.00 | 30,300.00 | 30,300.00 | 2.36% | 315,341 |
| Jan 29, 2026 | 28,850.00 | 30,300.00 | 28,500.00 | 29,600.00 | 29,600.00 | 6.09% | 369,564 |
| Jan 28, 2026 | 28,650.00 | 28,700.00 | 27,650.00 | 27,900.00 | 27,900.00 | -2.28% | 205,321 |
| Jan 27, 2026 | 28,600.00 | 28,950.00 | 27,900.00 | 28,550.00 | 28,550.00 | -2.73% | 148,225 |
| Jan 26, 2026 | 28,100.00 | 29,900.00 | 27,950.00 | 29,350.00 | 29,350.00 | 6.53% | 319,394 |
| Jan 23, 2026 | 26,700.00 | 27,600.00 | 26,300.00 | 27,550.00 | 27,550.00 | 2.04% | 166,655 |
| Jan 22, 2026 | 27,450.00 | 27,600.00 | 26,750.00 | 27,000.00 | 27,000.00 | 0.19% | 122,716 |
| Jan 21, 2026 | 26,950.00 | 27,400.00 | 26,450.00 | 26,950.00 | 26,950.00 | -2.53% | 144,518 |
| Jan 20, 2026 | 26,750.00 | 27,750.00 | 26,400.00 | 27,650.00 | 27,650.00 | 1.65% | 145,994 |
| Jan 19, 2026 | 27,000.00 | 27,350.00 | 26,300.00 | 27,200.00 | 27,200.00 | 0.74% | 162,615 |
| Jan 16, 2026 | 27,300.00 | 27,350.00 | 25,300.00 | 27,000.00 | 27,000.00 | 1.12% | 172,095 |
| Jan 15, 2026 | 27,000.00 | 27,200.00 | 26,000.00 | 26,700.00 | 26,700.00 | -2.20% | 274,842 |
| Jan 14, 2026 | 28,000.00 | 28,250.00 | 27,150.00 | 27,300.00 | 27,300.00 | -1.44% | 147,210 |
| Jan 13, 2026 | 28,550.00 | 28,650.00 | 27,450.00 | 27,700.00 | 27,700.00 | -2.81% | 202,317 |
| Jan 12, 2026 | 29,750.00 | 30,000.00 | 27,950.00 | 28,500.00 | 28,500.00 | -5.47% | 428,842 |
| Jan 9, 2026 | 32,350.00 | 32,400.00 | 29,950.00 | 30,150.00 | 30,150.00 | -8.50% | 363,539 |
| Jan 8, 2026 | 33,150.00 | 33,650.00 | 32,550.00 | 32,950.00 | 32,950.00 | -0.90% | 205,679 |
| Jan 7, 2026 | 34,050.00 | 34,100.00 | 32,100.00 | 33,250.00 | 33,250.00 | 2.15% | 412,559 |
| Jan 6, 2026 | 32,900.00 | 33,900.00 | 31,000.00 | 32,550.00 | 32,550.00 | -0.15% | 600,597 |
| Jan 5, 2026 | 29,700.00 | 32,650.00 | 29,600.00 | 32,600.00 | 32,600.00 | 13.99% | 1,059,055 |
| Jan 2, 2026 | 29,200.00 | 29,350.00 | 28,050.00 | 28,600.00 | 28,600.00 | -0.35% | 245,969 |
| Dec 30, 2025 | 28,300.00 | 29,050.00 | 27,850.00 | 28,700.00 | 28,700.00 | - | 232,848 |
| Dec 29, 2025 | 28,100.00 | 28,750.00 | 26,650.00 | 28,700.00 | 28,700.00 | 0.88% | 223,736 |
| Dec 26, 2025 | 28,500.00 | 29,150.00 | 28,000.00 | 28,450.00 | 28,386.36 | 0.71% | 224,970 |
| Dec 24, 2025 | 27,700.00 | 29,100.00 | 27,450.00 | 28,250.00 | 28,186.81 | 2.54% | 273,758 |
| Dec 23, 2025 | 27,650.00 | 28,100.00 | 27,050.00 | 27,550.00 | 27,488.38 | 0.55% | 200,366 |
| Dec 22, 2025 | 27,850.00 | 28,100.00 | 27,150.00 | 27,400.00 | 27,338.71 | -1.44% | 202,768 |
| Dec 19, 2025 | 28,850.00 | 28,900.00 | 27,400.00 | 27,800.00 | 27,737.82 | -2.97% | 199,291 |
| Dec 18, 2025 | 27,400.00 | 29,000.00 | 27,300.00 | 28,650.00 | 28,585.92 | 2.32% | 183,888 |
| Dec 17, 2025 | 28,950.00 | 28,950.00 | 27,550.00 | 28,000.00 | 27,937.37 | -1.93% | 194,817 |
| Dec 16, 2025 | 29,950.00 | 30,100.00 | 28,100.00 | 28,550.00 | 28,486.14 | -3.06% | 319,494 |
| Dec 15, 2025 | 29,600.00 | 29,650.00 | 28,850.00 | 29,450.00 | 29,384.13 | 1.55% | 333,125 |
| Dec 12, 2025 | 27,350.00 | 29,375.00 | 27,050.00 | 29,000.00 | 28,935.13 | 6.62% | 452,296 |
| Dec 11, 2025 | 28,950.00 | 28,950.00 | 26,750.00 | 27,200.00 | 27,139.16 | -6.69% | 476,036 |
| Dec 10, 2025 | 27,800.00 | 29,500.00 | 27,450.00 | 29,150.00 | 29,084.80 | 4.86% | 420,456 |
| Dec 9, 2025 | 29,200.00 | 30,250.00 | 26,550.00 | 27,800.00 | 27,737.82 | -6.71% | 779,853 |
| Dec 8, 2025 | 29,700.00 | 30,500.00 | 25,100.00 | 29,800.00 | 29,733.34 | -9.42% | 1,767,376 |
| Dec 5, 2025 | 33,000.00 | 33,100.00 | 31,500.00 | 32,900.00 | 32,826.41 | 3.79% | 261,373 |
| Dec 4, 2025 | 30,300.00 | 31,750.00 | 29,750.00 | 31,700.00 | 31,629.09 | 2.42% | 325,610 |
| Dec 3, 2025 | 31,600.00 | 32,150.00 | 30,550.00 | 30,950.00 | 30,880.77 | -1.75% | 353,642 |
| Dec 2, 2025 | 30,300.00 | 31,700.00 | 29,150.00 | 31,500.00 | 31,429.54 | 1.94% | 401,007 |
| Dec 1, 2025 | 30,650.00 | 31,500.00 | 29,100.00 | 30,900.00 | 30,830.88 | 3.00% | 339,014 |
| Nov 28, 2025 | 28,450.00 | 31,400.00 | 27,800.00 | 30,000.00 | 29,932.90 | 6.57% | 765,059 |
| Nov 27, 2025 | 24,700.00 | 28,200.00 | 24,700.00 | 28,150.00 | 28,087.03 | 12.83% | 505,430 |
| Nov 26, 2025 | 24,950.00 | 25,150.00 | 24,250.00 | 24,950.00 | 24,894.19 | 4.61% | 264,118 |
| Nov 25, 2025 | 22,150.00 | 23,900.00 | 22,150.00 | 23,850.00 | 23,796.65 | 9.40% | 469,912 |
| Nov 24, 2025 | 21,300.00 | 22,100.00 | 21,250.00 | 21,800.00 | 21,751.24 | 4.31% | 220,165 |
| Nov 21, 2025 | 20,200.00 | 20,950.00 | 19,820.00 | 20,900.00 | 20,853.25 | - | 83,516 |
| Nov 20, 2025 | 20,850.00 | 21,100.00 | 20,050.00 | 20,900.00 | 20,853.25 | 2.96% | 106,116 |
| Nov 19, 2025 | 20,950.00 | 21,400.00 | 19,820.00 | 20,300.00 | 20,254.59 | -4.92% | 145,065 |
| Nov 18, 2025 | 20,950.00 | 22,300.00 | 20,500.00 | 21,350.00 | 21,302.24 | 1.18% | 282,724 |
| Nov 17, 2025 | 19,740.00 | 21,700.00 | 19,600.00 | 21,100.00 | 21,052.80 | 6.89% | 241,926 |
| Nov 14, 2025 | 19,550.00 | 20,150.00 | 19,270.00 | 19,740.00 | 19,695.85 | -1.55% | 98,231 |
| Nov 13, 2025 | 20,300.00 | 20,350.00 | 19,770.00 | 20,050.00 | 20,005.15 | -1.96% | 122,592 |
| Nov 12, 2025 | 19,420.00 | 20,750.00 | 18,980.00 | 20,450.00 | 20,404.26 | 5.96% | 171,103 |
| Nov 11, 2025 | 19,280.00 | 19,740.00 | 18,860.00 | 19,300.00 | 19,256.83 | 0.05% | 172,793 |
| Nov 10, 2025 | 20,800.00 | 20,900.00 | 18,910.00 | 19,290.00 | 19,246.85 | -6.59% | 266,306 |
| Nov 7, 2025 | 20,300.00 | 20,950.00 | 19,710.00 | 20,650.00 | 20,603.81 | - | 257,347 |
| Nov 6, 2025 | 20,700.00 | 21,600.00 | 20,200.00 | 20,650.00 | 20,603.81 | -1.20% | 341,469 |
| Nov 5, 2025 | 18,800.00 | 21,450.00 | 18,440.00 | 20,900.00 | 20,853.25 | 14.71% | 907,321 |
| Nov 4, 2025 | 17,080.00 | 19,500.00 | 16,840.00 | 18,220.00 | 18,179.25 | 6.74% | 614,542 |
| Nov 3, 2025 | 16,920.00 | 17,090.00 | 16,600.00 | 17,070.00 | 17,031.82 | 1.61% | 75,524 |
| Oct 31, 2025 | 16,570.00 | 16,810.00 | 16,400.00 | 16,800.00 | 16,762.42 | 1.39% | 40,726 |
| Oct 30, 2025 | 16,860.00 | 17,050.00 | 16,480.00 | 16,570.00 | 16,532.94 | -1.66% | 50,717 |
| Oct 29, 2025 | 16,790.00 | 17,140.00 | 16,650.00 | 16,850.00 | 16,812.31 | 0.06% | 111,759 |
| Oct 28, 2025 | 16,830.00 | 17,300.00 | 16,770.00 | 16,840.00 | 16,802.33 | - | 56,337 |
| Oct 27, 2025 | 16,400.00 | 16,850.00 | 16,300.00 | 16,840.00 | 16,802.33 | 3.31% | 108,411 |
| Oct 24, 2025 | 16,530.00 | 16,600.00 | 16,290.00 | 16,300.00 | 16,263.54 | -0.55% | 63,972 |
| Oct 23, 2025 | 16,640.00 | 16,860.00 | 16,300.00 | 16,390.00 | 16,353.34 | -2.50% | 85,067 |
| Oct 22, 2025 | 16,990.00 | 16,990.00 | 16,650.00 | 16,810.00 | 16,772.40 | -0.88% | 36,986 |
| Oct 21, 2025 | 17,350.00 | 17,450.00 | 16,920.00 | 16,960.00 | 16,922.06 | -1.91% | 73,330 |
| Oct 20, 2025 | 16,290.00 | 17,420.00 | 16,290.00 | 17,290.00 | 17,251.33 | 6.20% | 138,582 |
| Oct 17, 2025 | 16,790.00 | 16,790.00 | 16,280.00 | 16,280.00 | 16,243.59 | -2.69% | 99,372 |
| Oct 16, 2025 | 17,220.00 | 17,280.00 | 16,610.00 | 16,730.00 | 16,692.58 | -2.68% | 180,568 |
| Oct 15, 2025 | 17,330.00 | 17,470.00 | 17,120.00 | 17,190.00 | 17,151.55 | -0.29% | 115,649 |
| Oct 14, 2025 | 17,780.00 | 18,060.00 | 17,240.00 | 17,240.00 | 17,201.44 | -2.87% | 130,177 |
| Oct 13, 2025 | 17,590.00 | 17,810.00 | 17,390.00 | 17,750.00 | 17,710.30 | -0.22% | 104,493 |
| Oct 10, 2025 | 17,830.00 | 17,900.00 | 17,530.00 | 17,790.00 | 17,750.21 | 0.51% | 65,521 |
| Oct 2, 2025 | 17,360.00 | 17,860.00 | 17,360.00 | 17,700.00 | 17,660.41 | 2.31% | 68,958 |