Dongwon Industries Co., Ltd. (KRX:006040)
South Korea
· Delayed Price · Currency is KRW 36,950
-1,800 (-4.65%)
At close: Mar 9, 2026
Dongwon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37,150.00 | 37,650.00 | 36,500.00 | 36,950.00 | 36,950.00 | -4.65% | 65,123 |
| Mar 6, 2026 | 38,500.00 | 39,200.00 | 38,000.00 | 38,750.00 | 38,750.00 | -0.64% | 63,606 |
| Mar 5, 2026 | 40,000.00 | 40,100.00 | 38,800.00 | 39,000.00 | 39,000.00 | 3.72% | 108,509 |
| Mar 4, 2026 | 40,800.00 | 40,800.00 | 37,450.00 | 37,600.00 | 37,600.00 | -9.40% | 147,777 |
| Mar 3, 2026 | 42,350.00 | 42,900.00 | 41,500.00 | 41,500.00 | 41,500.00 | -3.26% | 78,407 |
| Feb 27, 2026 | 43,200.00 | 43,450.00 | 42,100.00 | 42,900.00 | 42,900.00 | -0.12% | 92,170 |
| Feb 26, 2026 | 44,200.00 | 44,300.00 | 42,500.00 | 42,950.00 | 42,950.00 | -2.94% | 93,867 |
| Feb 25, 2026 | 46,000.00 | 46,000.00 | 44,050.00 | 44,250.00 | 44,250.00 | -2.64% | 102,678 |
| Feb 24, 2026 | 45,950.00 | 46,050.00 | 45,100.00 | 45,450.00 | 45,450.00 | -1.20% | 50,930 |
| Feb 23, 2026 | 44,800.00 | 46,200.00 | 44,600.00 | 46,000.00 | 46,000.00 | 2.91% | 88,237 |
| Feb 20, 2026 | 44,300.00 | 45,100.00 | 44,250.00 | 44,700.00 | 44,700.00 | 0.90% | 77,918 |
| Feb 19, 2026 | 45,050.00 | 45,100.00 | 44,200.00 | 44,300.00 | 44,300.00 | - | 92,173 |
| Feb 13, 2026 | 43,550.00 | 45,150.00 | 43,150.00 | 44,300.00 | 44,300.00 | 1.03% | 128,019 |
| Feb 12, 2026 | 43,750.00 | 44,150.00 | 43,000.00 | 43,850.00 | 43,850.00 | 0.92% | 82,411 |
| Feb 11, 2026 | 44,000.00 | 44,100.00 | 42,850.00 | 43,450.00 | 43,450.00 | -1.25% | 96,310 |
| Feb 10, 2026 | 43,450.00 | 44,150.00 | 43,050.00 | 44,000.00 | 44,000.00 | 2.09% | 93,718 |
| Feb 9, 2026 | 42,450.00 | 43,400.00 | 42,450.00 | 43,100.00 | 43,100.00 | 3.48% | 90,665 |
| Feb 6, 2026 | 41,600.00 | 41,900.00 | 40,800.00 | 41,650.00 | 41,650.00 | -1.88% | 66,901 |
| Feb 5, 2026 | 42,850.00 | 42,850.00 | 41,800.00 | 42,450.00 | 42,450.00 | -1.16% | 76,074 |
| Feb 4, 2026 | 41,500.00 | 43,200.00 | 41,400.00 | 42,950.00 | 42,950.00 | 3.25% | 143,119 |
| Feb 3, 2026 | 40,900.00 | 41,600.00 | 40,550.00 | 41,600.00 | 41,600.00 | 3.23% | 70,076 |
| Feb 2, 2026 | 41,600.00 | 41,600.00 | 40,250.00 | 40,300.00 | 40,300.00 | -3.01% | 80,119 |
| Jan 30, 2026 | 41,800.00 | 42,200.00 | 41,000.00 | 41,550.00 | 41,550.00 | -1.07% | 111,702 |
| Jan 29, 2026 | 41,650.00 | 42,400.00 | 41,000.00 | 42,000.00 | 42,000.00 | 1.33% | 97,665 |
| Jan 28, 2026 | 41,250.00 | 41,700.00 | 41,200.00 | 41,450.00 | 41,450.00 | 0.61% | 71,559 |
| Jan 27, 2026 | 41,800.00 | 41,800.00 | 40,900.00 | 41,200.00 | 41,200.00 | -0.36% | 70,580 |
| Jan 26, 2026 | 41,750.00 | 42,600.00 | 41,200.00 | 41,350.00 | 41,350.00 | - | 80,736 |
| Jan 23, 2026 | 41,150.00 | 41,650.00 | 40,800.00 | 41,350.00 | 41,350.00 | 1.35% | 54,357 |
| Jan 22, 2026 | 40,150.00 | 41,050.00 | 40,000.00 | 40,800.00 | 40,800.00 | 2.00% | 93,440 |
| Jan 21, 2026 | 41,000.00 | 41,100.00 | 39,950.00 | 40,000.00 | 40,000.00 | -3.50% | 91,461 |
| Jan 20, 2026 | 41,000.00 | 41,700.00 | 40,850.00 | 41,450.00 | 41,450.00 | 1.47% | 79,005 |
| Jan 19, 2026 | 41,050.00 | 41,300.00 | 40,700.00 | 40,850.00 | 40,850.00 | -0.37% | 55,766 |
| Jan 16, 2026 | 41,500.00 | 41,750.00 | 40,900.00 | 41,000.00 | 41,000.00 | -1.56% | 62,485 |
| Jan 15, 2026 | 41,650.00 | 41,850.00 | 41,100.00 | 41,650.00 | 41,650.00 | 0.36% | 68,320 |
| Jan 14, 2026 | 40,850.00 | 41,800.00 | 40,550.00 | 41,500.00 | 41,500.00 | 1.97% | 80,836 |
| Jan 13, 2026 | 41,000.00 | 41,000.00 | 40,400.00 | 40,700.00 | 40,700.00 | - | 61,878 |
| Jan 12, 2026 | 40,750.00 | 41,350.00 | 40,300.00 | 40,700.00 | 40,700.00 | 0.37% | 73,699 |
| Jan 9, 2026 | 40,900.00 | 41,000.00 | 40,150.00 | 40,550.00 | 40,550.00 | -0.61% | 60,368 |
| Jan 8, 2026 | 41,000.00 | 41,100.00 | 40,600.00 | 40,800.00 | 40,800.00 | - | 66,825 |
| Jan 7, 2026 | 41,400.00 | 41,400.00 | 40,650.00 | 40,800.00 | 40,800.00 | -1.45% | 80,782 |
| Jan 6, 2026 | 41,800.00 | 41,800.00 | 41,050.00 | 41,400.00 | 41,400.00 | -1.08% | 95,387 |
| Jan 5, 2026 | 41,300.00 | 42,300.00 | 41,300.00 | 41,850.00 | 41,850.00 | 0.84% | 106,738 |
| Jan 2, 2026 | 41,950.00 | 42,100.00 | 41,350.00 | 41,500.00 | 41,500.00 | -0.95% | 75,877 |
| Dec 30, 2025 | 41,800.00 | 42,350.00 | 41,750.00 | 41,900.00 | 41,900.00 | -0.36% | 64,629 |
| Dec 29, 2025 | 42,150.00 | 42,350.00 | 41,500.00 | 42,050.00 | 42,050.00 | -0.59% | 72,862 |
| Dec 26, 2025 | 43,650.00 | 43,700.00 | 42,250.00 | 42,300.00 | 42,300.00 | -2.42% | 68,749 |
| Dec 24, 2025 | 43,400.00 | 44,100.00 | 43,150.00 | 43,350.00 | 43,350.00 | 0.81% | 72,218 |
| Dec 23, 2025 | 43,550.00 | 44,050.00 | 42,750.00 | 43,000.00 | 43,000.00 | -1.49% | 91,036 |
| Dec 22, 2025 | 44,350.00 | 44,500.00 | 43,450.00 | 43,650.00 | 43,650.00 | -2.78% | 105,593 |
| Dec 19, 2025 | 45,850.00 | 45,900.00 | 43,850.00 | 44,900.00 | 44,900.00 | -1.21% | 125,509 |
| Dec 18, 2025 | 45,900.00 | 46,950.00 | 45,000.00 | 45,450.00 | 45,450.00 | -2.05% | 104,109 |
| Dec 17, 2025 | 47,200.00 | 49,950.00 | 44,800.00 | 46,400.00 | 46,400.00 | 5.69% | 602,105 |
| Dec 16, 2025 | 43,650.00 | 45,150.00 | 43,650.00 | 43,900.00 | 43,900.00 | 0.57% | 117,390 |
| Dec 15, 2025 | 43,700.00 | 44,850.00 | 43,250.00 | 43,650.00 | 43,650.00 | 0.58% | 136,168 |
| Dec 12, 2025 | 42,300.00 | 43,600.00 | 42,300.00 | 43,400.00 | 43,400.00 | 2.12% | 135,573 |
| Dec 11, 2025 | 41,550.00 | 42,850.00 | 41,400.00 | 42,500.00 | 42,500.00 | 2.91% | 245,717 |
| Dec 10, 2025 | 42,200.00 | 42,200.00 | 41,200.00 | 41,300.00 | 41,300.00 | -1.55% | 71,975 |
| Dec 9, 2025 | 41,400.00 | 42,100.00 | 41,300.00 | 41,950.00 | 41,950.00 | 0.96% | 88,919 |
| Dec 8, 2025 | 43,200.00 | 43,200.00 | 40,900.00 | 41,550.00 | 41,550.00 | -2.69% | 209,034 |
| Dec 5, 2025 | 47,150.00 | 47,150.00 | 42,050.00 | 42,700.00 | 42,700.00 | -8.27% | 355,426 |
| Dec 4, 2025 | 46,950.00 | 48,450.00 | 45,900.00 | 46,550.00 | 46,550.00 | 0.22% | 95,697 |
| Dec 3, 2025 | 44,350.00 | 46,700.00 | 44,000.00 | 46,450.00 | 46,450.00 | 4.74% | 68,969 |
| Dec 2, 2025 | 44,400.00 | 44,600.00 | 43,750.00 | 44,350.00 | 44,350.00 | 0.91% | 33,492 |
| Dec 1, 2025 | 45,500.00 | 45,900.00 | 43,750.00 | 43,950.00 | 43,950.00 | -3.41% | 52,308 |
| Nov 28, 2025 | 45,750.00 | 45,750.00 | 45,000.00 | 45,500.00 | 45,500.00 | 0.66% | 34,395 |
| Nov 27, 2025 | 44,700.00 | 45,600.00 | 44,700.00 | 45,200.00 | 45,200.00 | 1.12% | 33,267 |
| Nov 26, 2025 | 44,150.00 | 44,750.00 | 43,500.00 | 44,700.00 | 44,700.00 | 1.94% | 40,167 |
| Nov 25, 2025 | 45,400.00 | 45,850.00 | 43,750.00 | 43,850.00 | 43,850.00 | -2.56% | 51,666 |
| Nov 24, 2025 | 46,400.00 | 46,500.00 | 45,000.00 | 45,000.00 | 45,000.00 | -2.39% | 186,486 |
| Nov 21, 2025 | 46,600.00 | 46,700.00 | 45,200.00 | 46,100.00 | 46,100.00 | -0.97% | 33,080 |
| Nov 20, 2025 | 46,400.00 | 47,250.00 | 46,000.00 | 46,550.00 | 46,550.00 | 0.11% | 52,913 |
| Nov 19, 2025 | 45,500.00 | 47,300.00 | 44,500.00 | 46,500.00 | 46,500.00 | 3.56% | 102,670 |
| Nov 18, 2025 | 45,500.00 | 46,050.00 | 44,700.00 | 44,900.00 | 44,900.00 | -1.54% | 44,105 |
| Nov 17, 2025 | 46,000.00 | 46,000.00 | 44,500.00 | 45,600.00 | 45,600.00 | -0.65% | 110,391 |
| Nov 14, 2025 | 46,800.00 | 47,550.00 | 45,600.00 | 45,900.00 | 45,900.00 | -2.55% | 68,216 |
| Nov 13, 2025 | 47,700.00 | 48,000.00 | 46,950.00 | 47,100.00 | 47,100.00 | -1.57% | 47,868 |
| Nov 12, 2025 | 47,350.00 | 47,900.00 | 46,400.00 | 47,850.00 | 47,850.00 | 1.59% | 61,911 |
| Nov 11, 2025 | 49,000.00 | 49,300.00 | 46,800.00 | 47,100.00 | 47,100.00 | -2.79% | 68,069 |
| Nov 10, 2025 | 47,300.00 | 48,800.00 | 47,300.00 | 48,450.00 | 48,450.00 | 2.22% | 84,840 |
| Nov 7, 2025 | 48,850.00 | 48,900.00 | 46,900.00 | 47,400.00 | 47,400.00 | -2.47% | 39,217 |
| Nov 6, 2025 | 47,050.00 | 49,500.00 | 46,750.00 | 48,600.00 | 48,600.00 | 5.31% | 100,625 |
| Nov 5, 2025 | 47,900.00 | 48,100.00 | 45,500.00 | 46,150.00 | 46,150.00 | -2.74% | 86,921 |
| Nov 4, 2025 | 47,500.00 | 48,700.00 | 46,100.00 | 47,450.00 | 47,450.00 | -1.04% | 68,987 |
| Nov 3, 2025 | 48,700.00 | 49,700.00 | 47,550.00 | 47,950.00 | 47,950.00 | -1.03% | 105,711 |
| Oct 31, 2025 | 47,650.00 | 49,000.00 | 47,600.00 | 48,450.00 | 48,450.00 | 1.68% | 54,725 |
| Oct 30, 2025 | 48,550.00 | 48,650.00 | 47,550.00 | 47,650.00 | 47,650.00 | -2.76% | 91,575 |
| Oct 29, 2025 | 50,700.00 | 50,700.00 | 48,400.00 | 49,000.00 | 49,000.00 | -1.41% | 103,686 |
| Oct 28, 2025 | 50,900.00 | 51,000.00 | 48,800.00 | 49,700.00 | 49,700.00 | -0.60% | 123,772 |
| Oct 27, 2025 | 48,500.00 | 51,500.00 | 48,200.00 | 50,000.00 | 50,000.00 | 5.71% | 245,424 |
| Oct 24, 2025 | 46,200.00 | 49,000.00 | 45,600.00 | 47,300.00 | 47,300.00 | 7.50% | 277,839 |
| Oct 23, 2025 | 42,900.00 | 44,100.00 | 42,200.00 | 44,000.00 | 44,000.00 | 2.92% | 48,585 |
| Oct 22, 2025 | 41,950.00 | 42,850.00 | 41,550.00 | 42,750.00 | 42,750.00 | 2.03% | 29,522 |
| Oct 21, 2025 | 42,650.00 | 42,850.00 | 41,750.00 | 41,900.00 | 41,900.00 | -1.76% | 53,028 |
| Oct 20, 2025 | 42,200.00 | 42,900.00 | 42,000.00 | 42,650.00 | 42,650.00 | 1.07% | 50,447 |
| Oct 17, 2025 | 42,850.00 | 43,350.00 | 42,000.00 | 42,200.00 | 42,200.00 | -1.06% | 50,585 |
| Oct 16, 2025 | 42,850.00 | 43,400.00 | 42,350.00 | 42,650.00 | 42,650.00 | -0.58% | 51,862 |
| Oct 15, 2025 | 42,100.00 | 42,900.00 | 42,000.00 | 42,900.00 | 42,900.00 | 1.42% | 163,531 |
| Oct 14, 2025 | 42,200.00 | 42,800.00 | 41,850.00 | 42,300.00 | 42,300.00 | 0.12% | 31,940 |
| Oct 13, 2025 | 43,500.00 | 43,500.00 | 42,000.00 | 42,250.00 | 42,250.00 | -2.87% | 43,112 |
| Oct 10, 2025 | 44,100.00 | 44,300.00 | 42,200.00 | 43,500.00 | 43,500.00 | -2.14% | 50,646 |