Dongwoon Anatech Co., Ltd. (KOSDAQ:094170)
South Korea
· Delayed Price · Currency is KRW 32,900
+1,200 (3.79%)
At close: Dec 5, 2025
Dongwoon Anatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33,000.00 | 33,100.00 | 31,500.00 | 32,250.00 | - | 1.74% | 170,361 |
| Dec 4, 2025 | 30,300.00 | 31,750.00 | 29,750.00 | 31,700.00 | 31,700.00 | 2.42% | 325,609 |
| Dec 3, 2025 | 31,600.00 | 32,150.00 | 30,550.00 | 30,950.00 | 30,950.00 | -1.75% | 353,642 |
| Dec 2, 2025 | 30,300.00 | 31,700.00 | 29,150.00 | 31,500.00 | 31,500.00 | 1.94% | 401,007 |
| Dec 1, 2025 | 30,650.00 | 31,500.00 | 29,100.00 | 30,900.00 | 30,900.00 | 3.00% | 339,011 |
| Nov 28, 2025 | 28,450.00 | 31,400.00 | 27,800.00 | 30,000.00 | 30,000.00 | 6.57% | 765,059 |
| Nov 27, 2025 | 24,700.00 | 28,200.00 | 24,700.00 | 28,150.00 | 28,150.00 | 12.83% | 505,430 |
| Nov 26, 2025 | 24,950.00 | 25,150.00 | 24,250.00 | 24,950.00 | 24,950.00 | 4.61% | 264,118 |
| Nov 25, 2025 | 22,150.00 | 23,900.00 | 22,150.00 | 23,850.00 | 23,850.00 | 9.40% | 469,867 |
| Nov 24, 2025 | 21,300.00 | 22,100.00 | 21,250.00 | 21,800.00 | 21,800.00 | 4.31% | 220,165 |
| Nov 21, 2025 | 20,200.00 | 20,950.00 | 19,820.00 | 20,900.00 | 20,900.00 | - | 83,514 |
| Nov 20, 2025 | 20,850.00 | 21,100.00 | 20,050.00 | 20,900.00 | 20,900.00 | 2.96% | 106,116 |
| Nov 19, 2025 | 20,950.00 | 21,400.00 | 19,820.00 | 20,300.00 | 20,300.00 | -4.92% | 145,065 |
| Nov 18, 2025 | 20,950.00 | 22,300.00 | 20,500.00 | 21,350.00 | 21,350.00 | 1.18% | 282,724 |
| Nov 17, 2025 | 19,740.00 | 21,700.00 | 19,600.00 | 21,100.00 | 21,100.00 | 6.89% | 241,926 |
| Nov 14, 2025 | 19,550.00 | 20,150.00 | 19,270.00 | 19,740.00 | 19,740.00 | -1.55% | 98,231 |
| Nov 13, 2025 | 20,300.00 | 20,350.00 | 19,770.00 | 20,050.00 | 20,050.00 | -1.96% | 122,592 |
| Nov 12, 2025 | 19,420.00 | 20,750.00 | 18,980.00 | 20,450.00 | 20,450.00 | 5.96% | 171,103 |
| Nov 11, 2025 | 19,280.00 | 19,740.00 | 18,860.00 | 19,300.00 | 19,300.00 | 0.05% | 172,793 |
| Nov 10, 2025 | 20,800.00 | 20,900.00 | 18,910.00 | 19,290.00 | 19,290.00 | -6.59% | 266,306 |
| Nov 7, 2025 | 20,300.00 | 20,950.00 | 19,710.00 | 20,650.00 | 20,650.00 | - | 257,347 |
| Nov 6, 2025 | 20,700.00 | 21,600.00 | 20,200.00 | 20,650.00 | 20,650.00 | -1.20% | 341,469 |
| Nov 5, 2025 | 18,800.00 | 21,450.00 | 18,440.00 | 20,900.00 | 20,900.00 | 14.71% | 907,321 |
| Nov 4, 2025 | 17,080.00 | 19,500.00 | 16,840.00 | 18,220.00 | 18,220.00 | 6.74% | 614,542 |
| Nov 3, 2025 | 16,920.00 | 17,090.00 | 16,600.00 | 17,070.00 | 17,070.00 | 1.61% | 75,524 |
| Oct 31, 2025 | 16,570.00 | 16,810.00 | 16,400.00 | 16,800.00 | 16,800.00 | 1.39% | 40,726 |
| Oct 30, 2025 | 16,860.00 | 17,050.00 | 16,480.00 | 16,570.00 | 16,570.00 | -1.66% | 50,717 |
| Oct 29, 2025 | 16,790.00 | 17,140.00 | 16,650.00 | 16,850.00 | 16,850.00 | 0.06% | 111,759 |
| Oct 28, 2025 | 16,830.00 | 17,300.00 | 16,770.00 | 16,840.00 | 16,840.00 | - | 56,337 |
| Oct 27, 2025 | 16,400.00 | 16,850.00 | 16,300.00 | 16,840.00 | 16,840.00 | 3.31% | 108,411 |
| Oct 24, 2025 | 16,530.00 | 16,600.00 | 16,290.00 | 16,300.00 | 16,300.00 | -0.55% | 63,972 |
| Oct 23, 2025 | 16,640.00 | 16,860.00 | 16,300.00 | 16,390.00 | 16,390.00 | -2.50% | 85,067 |
| Oct 22, 2025 | 16,990.00 | 16,990.00 | 16,650.00 | 16,810.00 | 16,810.00 | -0.88% | 36,986 |
| Oct 21, 2025 | 17,350.00 | 17,450.00 | 16,920.00 | 16,960.00 | 16,960.00 | -1.91% | 73,330 |
| Oct 20, 2025 | 16,290.00 | 17,420.00 | 16,290.00 | 17,290.00 | 17,290.00 | 6.20% | 138,582 |
| Oct 17, 2025 | 16,790.00 | 16,790.00 | 16,280.00 | 16,280.00 | 16,280.00 | -2.69% | 99,372 |
| Oct 16, 2025 | 17,220.00 | 17,280.00 | 16,610.00 | 16,730.00 | 16,730.00 | -2.68% | 180,568 |
| Oct 15, 2025 | 17,330.00 | 17,470.00 | 17,120.00 | 17,190.00 | 17,190.00 | -0.29% | 115,649 |
| Oct 14, 2025 | 17,780.00 | 18,060.00 | 17,240.00 | 17,240.00 | 17,240.00 | -2.87% | 130,177 |
| Oct 13, 2025 | 17,590.00 | 17,810.00 | 17,390.00 | 17,750.00 | 17,750.00 | -0.22% | 104,493 |
| Oct 10, 2025 | 17,830.00 | 17,900.00 | 17,530.00 | 17,790.00 | 17,790.00 | 0.51% | 65,521 |
| Oct 2, 2025 | 17,360.00 | 17,860.00 | 17,360.00 | 17,700.00 | 17,700.00 | 2.31% | 68,958 |
| Oct 1, 2025 | 17,570.00 | 17,660.00 | 17,220.00 | 17,300.00 | 17,300.00 | -1.14% | 90,587 |
| Sep 30, 2025 | 17,750.00 | 17,790.00 | 17,450.00 | 17,500.00 | 17,500.00 | -1.24% | 65,636 |
| Sep 29, 2025 | 17,750.00 | 17,810.00 | 17,490.00 | 17,720.00 | 17,720.00 | 0.17% | 93,934 |
| Sep 26, 2025 | 18,000.00 | 18,050.00 | 17,670.00 | 17,690.00 | 17,690.00 | -2.27% | 110,616 |
| Sep 25, 2025 | 18,060.00 | 18,270.00 | 17,960.00 | 18,100.00 | 18,100.00 | - | 79,090 |
| Sep 24, 2025 | 17,990.00 | 18,100.00 | 17,750.00 | 18,100.00 | 18,100.00 | 1.00% | 74,202 |
| Sep 23, 2025 | 18,000.00 | 18,040.00 | 17,710.00 | 17,920.00 | 17,920.00 | -0.44% | 112,336 |
| Sep 22, 2025 | 18,100.00 | 18,300.00 | 17,970.00 | 18,000.00 | 18,000.00 | -0.44% | 100,205 |
| Sep 19, 2025 | 18,390.00 | 18,390.00 | 18,050.00 | 18,080.00 | 18,080.00 | -0.99% | 65,124 |
| Sep 18, 2025 | 18,180.00 | 18,360.00 | 18,100.00 | 18,260.00 | 18,260.00 | 0.33% | 64,035 |
| Sep 17, 2025 | 17,890.00 | 18,310.00 | 17,600.00 | 18,200.00 | 18,200.00 | 1.45% | 117,286 |
| Sep 16, 2025 | 17,800.00 | 18,090.00 | 17,800.00 | 17,940.00 | 17,940.00 | 0.22% | 53,799 |
| Sep 15, 2025 | 18,150.00 | 18,250.00 | 17,840.00 | 17,900.00 | 17,900.00 | -1.27% | 83,959 |
| Sep 12, 2025 | 18,190.00 | 18,380.00 | 17,970.00 | 18,130.00 | 18,130.00 | 0.06% | 78,929 |
| Sep 11, 2025 | 18,290.00 | 18,360.00 | 17,840.00 | 18,120.00 | 18,120.00 | -1.15% | 96,932 |
| Sep 10, 2025 | 18,260.00 | 18,600.00 | 18,180.00 | 18,330.00 | 18,330.00 | 0.16% | 57,652 |
| Sep 9, 2025 | 18,390.00 | 18,450.00 | 18,120.00 | 18,300.00 | 18,300.00 | -0.44% | 55,656 |
| Sep 8, 2025 | 18,370.00 | 18,580.00 | 18,280.00 | 18,380.00 | 18,380.00 | 0.49% | 60,422 |
| Sep 5, 2025 | 18,210.00 | 18,440.00 | 18,160.00 | 18,290.00 | 18,290.00 | 0.72% | 53,389 |
| Sep 4, 2025 | 18,090.00 | 18,290.00 | 17,970.00 | 18,160.00 | 18,160.00 | 1.00% | 41,375 |
| Sep 3, 2025 | 17,700.00 | 18,230.00 | 17,500.00 | 17,980.00 | 17,980.00 | 1.58% | 97,887 |
| Sep 2, 2025 | 17,560.00 | 17,750.00 | 17,410.00 | 17,700.00 | 17,700.00 | 0.97% | 40,641 |
| Sep 1, 2025 | 17,900.00 | 17,900.00 | 17,370.00 | 17,530.00 | 17,530.00 | -2.12% | 68,479 |
| Aug 29, 2025 | 17,900.00 | 18,110.00 | 17,830.00 | 17,910.00 | 17,910.00 | -0.06% | 44,976 |
| Aug 28, 2025 | 17,970.00 | 18,020.00 | 17,840.00 | 17,920.00 | 17,920.00 | -0.44% | 37,547 |
| Aug 27, 2025 | 18,040.00 | 18,210.00 | 17,920.00 | 18,000.00 | 18,000.00 | 0.17% | 36,065 |
| Aug 26, 2025 | 17,950.00 | 18,180.00 | 17,820.00 | 17,970.00 | 17,970.00 | 0.34% | 47,863 |
| Aug 25, 2025 | 17,550.00 | 17,960.00 | 17,520.00 | 17,910.00 | 17,910.00 | 2.17% | 46,163 |
| Aug 22, 2025 | 17,440.00 | 17,760.00 | 17,440.00 | 17,530.00 | 17,530.00 | 0.17% | 25,033 |
| Aug 21, 2025 | 17,620.00 | 17,660.00 | 17,420.00 | 17,500.00 | 17,500.00 | -0.68% | 47,215 |
| Aug 20, 2025 | 18,000.00 | 18,000.00 | 17,000.00 | 17,620.00 | 17,620.00 | -2.54% | 73,658 |
| Aug 19, 2025 | 18,370.00 | 18,500.00 | 18,050.00 | 18,080.00 | 18,080.00 | -2.01% | 50,144 |
| Aug 18, 2025 | 18,410.00 | 18,500.00 | 18,060.00 | 18,450.00 | 18,450.00 | 0.22% | 37,443 |
| Aug 14, 2025 | 18,690.00 | 18,900.00 | 18,200.00 | 18,410.00 | 18,410.00 | -1.55% | 69,080 |
| Aug 13, 2025 | 18,600.00 | 19,280.00 | 18,600.00 | 18,700.00 | 18,700.00 | 0.43% | 138,785 |
| Aug 12, 2025 | 17,570.00 | 18,890.00 | 17,570.00 | 18,620.00 | 18,620.00 | 5.68% | 174,559 |
| Aug 11, 2025 | 18,250.00 | 18,250.00 | 17,560.00 | 17,620.00 | 17,620.00 | -1.62% | 41,353 |
| Aug 8, 2025 | 17,670.00 | 18,050.00 | 17,670.00 | 17,910.00 | 17,910.00 | 0.84% | 64,273 |
| Aug 7, 2025 | 17,790.00 | 17,870.00 | 17,600.00 | 17,760.00 | 17,760.00 | 0.34% | 26,288 |
| Aug 6, 2025 | 17,710.00 | 17,880.00 | 17,610.00 | 17,700.00 | 17,700.00 | -1.23% | 22,825 |
| Aug 5, 2025 | 17,400.00 | 18,070.00 | 17,400.00 | 17,920.00 | 17,920.00 | 3.23% | 49,633 |
| Aug 4, 2025 | 17,300.00 | 17,590.00 | 17,150.00 | 17,360.00 | 17,360.00 | 0.35% | 26,978 |
| Aug 1, 2025 | 17,730.00 | 17,730.00 | 17,100.00 | 17,300.00 | 17,300.00 | -2.92% | 84,689 |
| Jul 31, 2025 | 18,100.00 | 18,100.00 | 17,640.00 | 17,820.00 | 17,820.00 | -0.61% | 33,699 |
| Jul 30, 2025 | 17,680.00 | 18,050.00 | 17,600.00 | 17,930.00 | 17,930.00 | 1.41% | 40,546 |
| Jul 29, 2025 | 17,680.00 | 17,810.00 | 17,370.00 | 17,680.00 | 17,680.00 | 0.51% | 61,415 |
| Jul 28, 2025 | 18,110.00 | 18,150.00 | 17,490.00 | 17,590.00 | 17,590.00 | -2.87% | 92,156 |
| Jul 25, 2025 | 18,170.00 | 18,240.00 | 18,000.00 | 18,110.00 | 18,110.00 | -0.17% | 28,472 |
| Jul 24, 2025 | 18,550.00 | 18,680.00 | 18,140.00 | 18,140.00 | 18,140.00 | -1.79% | 80,840 |
| Jul 23, 2025 | 18,610.00 | 18,710.00 | 18,130.00 | 18,470.00 | 18,470.00 | -0.70% | 102,490 |
| Jul 22, 2025 | 18,430.00 | 19,000.00 | 18,370.00 | 18,600.00 | 18,600.00 | 2.25% | 118,089 |
| Jul 21, 2025 | 19,090.00 | 19,200.00 | 18,100.00 | 18,190.00 | 18,190.00 | -1.25% | 153,567 |
| Jul 18, 2025 | 18,450.00 | 18,560.00 | 18,020.00 | 18,420.00 | 18,420.00 | 0.11% | 93,803 |
| Jul 17, 2025 | 18,000.00 | 18,880.00 | 17,500.00 | 18,400.00 | 18,400.00 | 3.95% | 199,327 |
| Jul 16, 2025 | 17,580.00 | 17,980.00 | 17,340.00 | 17,700.00 | 17,700.00 | 0.97% | 72,153 |
| Jul 15, 2025 | 17,630.00 | 17,740.00 | 17,350.00 | 17,530.00 | 17,530.00 | 0.06% | 75,681 |
| Jul 14, 2025 | 18,000.00 | 18,000.00 | 17,300.00 | 17,520.00 | 17,520.00 | -2.45% | 108,754 |
| Jul 11, 2025 | 18,000.00 | 18,320.00 | 17,840.00 | 17,960.00 | 17,960.00 | 0.22% | 106,429 |