Dongwoon Anatech Co., Ltd. (KOSDAQ:094170)
South Korea
· Delayed Price · Currency is KRW 46,250
-1,600 (-3.34%)
Apr 29, 2026, 10:30 AM KST
Dongwoon Anatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46,450.00 | 48,000.00 | 45,900.00 | 47,850.00 | 47,850.00 | 2.68% | 134,843 |
| Apr 27, 2026 | 44,800.00 | 47,600.00 | 43,800.00 | 46,600.00 | 46,600.00 | 4.02% | 175,319 |
| Apr 24, 2026 | 43,500.00 | 44,850.00 | 42,500.00 | 44,800.00 | 44,800.00 | 2.99% | 137,149 |
| Apr 23, 2026 | 44,950.00 | 47,000.00 | 42,250.00 | 43,500.00 | 43,500.00 | -2.36% | 279,143 |
| Apr 22, 2026 | 42,750.00 | 44,900.00 | 41,600.00 | 44,550.00 | 44,550.00 | 5.07% | 209,507 |
| Apr 21, 2026 | 42,000.00 | 42,500.00 | 39,350.00 | 42,400.00 | 42,400.00 | -0.70% | 326,383 |
| Apr 20, 2026 | 42,250.00 | 43,600.00 | 40,950.00 | 42,700.00 | 42,700.00 | 1.91% | 235,501 |
| Apr 17, 2026 | 37,350.00 | 42,600.00 | 36,500.00 | 41,900.00 | 41,900.00 | 10.85% | 453,505 |
| Apr 16, 2026 | 33,650.00 | 38,600.00 | 32,800.00 | 37,800.00 | 37,800.00 | 11.34% | 425,900 |
| Apr 15, 2026 | 30,800.00 | 34,750.00 | 30,600.00 | 33,950.00 | 33,950.00 | 11.68% | 558,265 |
| Apr 14, 2026 | 29,350.00 | 31,750.00 | 29,350.00 | 30,400.00 | 30,400.00 | 6.29% | 298,351 |
| Apr 13, 2026 | 27,200.00 | 28,800.00 | 26,850.00 | 28,600.00 | 28,600.00 | 4.19% | 86,519 |
| Apr 10, 2026 | 28,250.00 | 28,350.00 | 27,450.00 | 27,450.00 | 27,450.00 | -0.90% | 71,050 |
| Apr 9, 2026 | 28,800.00 | 28,800.00 | 27,600.00 | 27,700.00 | 27,700.00 | -3.32% | 87,493 |
| Apr 8, 2026 | 28,500.00 | 29,250.00 | 28,100.00 | 28,650.00 | 28,650.00 | 5.33% | 79,293 |
| Apr 7, 2026 | 28,400.00 | 28,400.00 | 26,600.00 | 27,200.00 | 27,200.00 | -2.86% | 124,334 |
| Apr 6, 2026 | 28,700.00 | 29,000.00 | 27,850.00 | 28,000.00 | 28,000.00 | -3.45% | 112,317 |
| Apr 3, 2026 | 29,800.00 | 30,100.00 | 28,800.00 | 29,000.00 | 29,000.00 | -0.68% | 99,946 |
| Apr 2, 2026 | 31,400.00 | 31,400.00 | 28,650.00 | 29,200.00 | 29,200.00 | -6.71% | 262,323 |
| Apr 1, 2026 | 31,200.00 | 33,400.00 | 30,750.00 | 31,300.00 | 31,300.00 | 4.86% | 554,164 |
| Mar 31, 2026 | 30,550.00 | 30,750.00 | 29,600.00 | 29,850.00 | 29,850.00 | -2.93% | 149,978 |
| Mar 30, 2026 | 31,400.00 | 31,550.00 | 30,350.00 | 30,750.00 | 30,750.00 | 0.33% | 251,380 |
| Mar 27, 2026 | 29,000.00 | 30,800.00 | 28,250.00 | 30,650.00 | 30,650.00 | 5.33% | 206,636 |
| Mar 26, 2026 | 29,400.00 | 30,350.00 | 28,400.00 | 29,100.00 | 29,100.00 | -1.69% | 208,385 |
| Mar 25, 2026 | 29,550.00 | 30,400.00 | 28,350.00 | 29,600.00 | 29,600.00 | 0.17% | 233,100 |
| Mar 24, 2026 | 31,550.00 | 31,950.00 | 28,850.00 | 29,550.00 | 29,550.00 | 5.91% | 479,464 |
| Mar 23, 2026 | 26,100.00 | 29,300.00 | 25,650.00 | 27,900.00 | 27,900.00 | 3.91% | 355,926 |
| Mar 20, 2026 | 26,800.00 | 27,100.00 | 26,000.00 | 26,850.00 | 26,850.00 | - | 112,426 |
| Mar 19, 2026 | 26,100.00 | 27,150.00 | 26,000.00 | 26,850.00 | 26,850.00 | -0.37% | 66,668 |
| Mar 18, 2026 | 26,650.00 | 26,950.00 | 25,500.00 | 26,950.00 | 26,950.00 | 2.47% | 134,952 |
| Mar 17, 2026 | 26,800.00 | 27,250.00 | 26,000.00 | 26,300.00 | 26,300.00 | -0.75% | 113,106 |
| Mar 16, 2026 | 26,750.00 | 27,200.00 | 26,100.00 | 26,500.00 | 26,500.00 | -1.85% | 95,000 |
| Mar 13, 2026 | 27,100.00 | 27,450.00 | 26,750.00 | 27,000.00 | 27,000.00 | -2.88% | 96,832 |
| Mar 12, 2026 | 28,150.00 | 28,500.00 | 27,600.00 | 27,800.00 | 27,800.00 | -3.47% | 60,218 |
| Mar 11, 2026 | 28,000.00 | 29,450.00 | 27,400.00 | 28,800.00 | 28,800.00 | 3.23% | 149,423 |
| Mar 10, 2026 | 27,000.00 | 27,900.00 | 26,000.00 | 27,900.00 | 27,900.00 | 9.84% | 115,232 |
| Mar 9, 2026 | 26,000.00 | 26,400.00 | 24,250.00 | 25,400.00 | 25,400.00 | -8.80% | 150,682 |
| 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 |