Dongwon Industries Co., Ltd. (KRX:006040)
South Korea
· Delayed Price · Currency is KRW 38,150
-100 (-0.26%)
Apr 29, 2026, 12:10 PM KST
Dongwon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38,600.00 | 38,850.00 | 38,400.00 | 38,400.00 | - | -0.52% | 20,978 |
| Apr 27, 2026 | 39,350.00 | 39,350.00 | 38,500.00 | 38,600.00 | 38,600.00 | -0.52% | 46,669 |
| Apr 24, 2026 | 38,700.00 | 39,025.00 | 37,950.00 | 38,800.00 | 38,800.00 | 0.91% | 84,004 |
| Apr 23, 2026 | 39,300.00 | 39,350.00 | 38,450.00 | 38,450.00 | 38,450.00 | -1.16% | 72,546 |
| Apr 22, 2026 | 39,200.00 | 39,500.00 | 38,700.00 | 38,900.00 | 38,900.00 | -1.27% | 48,411 |
| Apr 21, 2026 | 40,100.00 | 40,100.00 | 39,000.00 | 39,400.00 | 39,400.00 | -0.38% | 53,876 |
| Apr 20, 2026 | 39,850.00 | 40,150.00 | 39,550.00 | 39,550.00 | 39,550.00 | 0.13% | 67,556 |
| Apr 17, 2026 | 39,650.00 | 40,000.00 | 39,350.00 | 39,500.00 | 39,500.00 | -0.13% | 39,186 |
| Apr 16, 2026 | 39,200.00 | 39,850.00 | 39,050.00 | 39,550.00 | 39,550.00 | 1.54% | 41,695 |
| Apr 15, 2026 | 39,250.00 | 39,300.00 | 38,900.00 | 38,950.00 | 38,950.00 | 0.65% | 46,314 |
| Apr 14, 2026 | 38,700.00 | 38,850.00 | 38,450.00 | 38,700.00 | 38,700.00 | 0.65% | 52,301 |
| Apr 13, 2026 | 38,000.00 | 39,250.00 | 38,000.00 | 38,450.00 | 38,450.00 | -0.13% | 43,247 |
| Apr 10, 2026 | 38,100.00 | 39,300.00 | 38,100.00 | 38,500.00 | 38,500.00 | 1.99% | 66,472 |
| Apr 9, 2026 | 38,250.00 | 38,450.00 | 37,750.00 | 37,750.00 | 37,750.00 | -1.31% | 46,437 |
| Apr 8, 2026 | 38,400.00 | 38,700.00 | 37,400.00 | 38,250.00 | 38,250.00 | 2.68% | 46,909 |
| Apr 7, 2026 | 37,650.00 | 38,100.00 | 37,200.00 | 37,250.00 | 37,250.00 | -0.80% | 37,936 |
| Apr 6, 2026 | 37,800.00 | 38,200.00 | 37,550.00 | 37,550.00 | 37,550.00 | -0.79% | 34,542 |
| Apr 3, 2026 | 38,050.00 | 38,350.00 | 37,800.00 | 37,850.00 | 37,850.00 | 0.93% | 51,575 |
| Apr 2, 2026 | 39,550.00 | 39,550.00 | 37,300.00 | 37,500.00 | 37,500.00 | -4.09% | 72,656 |
| Apr 1, 2026 | 39,300.00 | 39,500.00 | 38,500.00 | 39,100.00 | 39,100.00 | 3.17% | 46,114 |
| Mar 31, 2026 | 38,500.00 | 38,900.00 | 37,700.00 | 37,900.00 | 37,900.00 | -2.07% | 38,290 |
| Mar 30, 2026 | 38,550.00 | 38,950.00 | 38,100.00 | 38,700.00 | 38,700.00 | -3.25% | 28,943 |
| Mar 27, 2026 | 39,550.00 | 40,000.00 | 39,000.00 | 40,000.00 | 39,400.00 | 0.13% | 35,892 |
| Mar 26, 2026 | 40,050.00 | 40,200.00 | 39,500.00 | 39,950.00 | 39,350.75 | -0.13% | 33,356 |
| Mar 25, 2026 | 40,200.00 | 40,450.00 | 39,750.00 | 40,000.00 | 39,400.00 | 1.01% | 49,393 |
| Mar 24, 2026 | 40,150.00 | 40,200.00 | 38,500.00 | 39,600.00 | 39,006.00 | 1.54% | 51,579 |
| Mar 23, 2026 | 40,450.00 | 40,450.00 | 38,750.00 | 39,000.00 | 38,415.00 | -4.41% | 66,252 |
| Mar 20, 2026 | 39,750.00 | 40,950.00 | 39,500.00 | 40,800.00 | 40,188.00 | 4.48% | 65,110 |
| Mar 19, 2026 | 39,800.00 | 39,800.00 | 38,850.00 | 39,050.00 | 38,464.25 | -3.22% | 67,353 |
| Mar 18, 2026 | 40,700.00 | 40,700.00 | 39,500.00 | 40,350.00 | 39,744.75 | 0.62% | 63,032 |
| Mar 17, 2026 | 37,800.00 | 40,400.00 | 37,800.00 | 40,100.00 | 39,498.50 | 6.93% | 74,641 |
| Mar 16, 2026 | 38,450.00 | 38,450.00 | 37,500.00 | 37,500.00 | 36,937.50 | -2.47% | 83,403 |
| Mar 13, 2026 | 37,950.00 | 39,000.00 | 37,550.00 | 38,450.00 | 37,873.25 | - | 53,944 |
| Mar 12, 2026 | 38,700.00 | 39,200.00 | 38,150.00 | 38,450.00 | 37,873.25 | -1.16% | 73,176 |
| Mar 11, 2026 | 38,500.00 | 39,900.00 | 38,300.00 | 38,900.00 | 38,316.50 | 3.18% | 63,806 |
| Mar 10, 2026 | 38,000.00 | 38,400.00 | 37,400.00 | 37,700.00 | 37,134.50 | 2.03% | 53,895 |
| Mar 9, 2026 | 37,150.00 | 37,650.00 | 36,500.00 | 36,950.00 | 36,395.75 | -4.65% | 65,123 |
| Mar 6, 2026 | 38,500.00 | 39,200.00 | 38,000.00 | 38,750.00 | 38,168.75 | -0.64% | 63,607 |
| Mar 5, 2026 | 40,000.00 | 40,100.00 | 38,800.00 | 39,000.00 | 38,415.00 | 3.72% | 108,509 |
| Mar 4, 2026 | 40,800.00 | 40,800.00 | 37,450.00 | 37,600.00 | 37,036.00 | -9.40% | 148,206 |
| Mar 3, 2026 | 42,350.00 | 42,900.00 | 41,500.00 | 41,500.00 | 40,877.50 | -3.26% | 78,407 |
| Feb 27, 2026 | 43,200.00 | 43,450.00 | 42,100.00 | 42,900.00 | 42,256.50 | -0.12% | 92,170 |
| Feb 26, 2026 | 44,200.00 | 44,300.00 | 42,500.00 | 42,950.00 | 42,305.75 | -2.94% | 93,867 |
| Feb 25, 2026 | 46,000.00 | 46,000.00 | 44,050.00 | 44,250.00 | 43,586.25 | -2.64% | 102,678 |
| Feb 24, 2026 | 45,950.00 | 46,050.00 | 45,100.00 | 45,450.00 | 44,768.25 | -1.20% | 50,930 |
| Feb 23, 2026 | 44,800.00 | 46,200.00 | 44,600.00 | 46,000.00 | 45,310.00 | 2.91% | 88,237 |
| Feb 20, 2026 | 44,300.00 | 45,100.00 | 44,250.00 | 44,700.00 | 44,029.50 | 0.90% | 77,918 |
| Feb 19, 2026 | 45,050.00 | 45,100.00 | 44,200.00 | 44,300.00 | 43,635.50 | - | 92,173 |
| Feb 13, 2026 | 43,550.00 | 45,150.00 | 43,150.00 | 44,300.00 | 43,635.50 | 1.03% | 128,019 |
| Feb 12, 2026 | 43,750.00 | 44,150.00 | 43,000.00 | 43,850.00 | 43,192.25 | 0.92% | 82,411 |
| Feb 11, 2026 | 44,000.00 | 44,100.00 | 42,850.00 | 43,450.00 | 42,798.25 | -1.25% | 96,310 |
| Feb 10, 2026 | 43,450.00 | 44,150.00 | 43,050.00 | 44,000.00 | 43,340.00 | 2.09% | 93,768 |
| Feb 9, 2026 | 42,450.00 | 43,400.00 | 42,450.00 | 43,100.00 | 42,453.50 | 3.48% | 90,665 |
| Feb 6, 2026 | 41,600.00 | 41,900.00 | 40,800.00 | 41,650.00 | 41,025.25 | -1.88% | 66,901 |
| Feb 5, 2026 | 42,850.00 | 42,850.00 | 41,800.00 | 42,450.00 | 41,813.25 | -1.16% | 76,074 |
| Feb 4, 2026 | 41,500.00 | 43,200.00 | 41,400.00 | 42,950.00 | 42,305.75 | 3.25% | 143,119 |
| Feb 3, 2026 | 40,900.00 | 41,600.00 | 40,550.00 | 41,600.00 | 40,976.00 | 3.23% | 70,076 |
| Feb 2, 2026 | 41,600.00 | 41,600.00 | 40,250.00 | 40,300.00 | 39,695.50 | -3.01% | 80,119 |
| Jan 30, 2026 | 41,800.00 | 42,200.00 | 41,000.00 | 41,550.00 | 40,926.75 | -1.07% | 111,702 |
| Jan 29, 2026 | 41,650.00 | 42,400.00 | 41,000.00 | 42,000.00 | 41,370.00 | 1.33% | 97,665 |
| Jan 28, 2026 | 41,250.00 | 41,700.00 | 41,200.00 | 41,450.00 | 40,828.25 | 0.61% | 71,559 |
| Jan 27, 2026 | 41,800.00 | 41,800.00 | 40,900.00 | 41,200.00 | 40,582.00 | -0.36% | 70,580 |
| Jan 26, 2026 | 41,750.00 | 42,600.00 | 41,200.00 | 41,350.00 | 40,729.75 | - | 80,737 |
| Jan 23, 2026 | 41,150.00 | 41,650.00 | 40,800.00 | 41,350.00 | 40,729.75 | 1.35% | 54,357 |
| Jan 22, 2026 | 40,150.00 | 41,050.00 | 40,000.00 | 40,800.00 | 40,188.00 | 2.00% | 93,440 |
| Jan 21, 2026 | 41,000.00 | 41,100.00 | 39,950.00 | 40,000.00 | 39,400.00 | -3.50% | 91,461 |
| Jan 20, 2026 | 41,000.00 | 41,700.00 | 40,850.00 | 41,450.00 | 40,828.25 | 1.47% | 79,005 |
| Jan 19, 2026 | 41,050.00 | 41,300.00 | 40,700.00 | 40,850.00 | 40,237.25 | -0.37% | 55,766 |
| Jan 16, 2026 | 41,500.00 | 41,750.00 | 40,900.00 | 41,000.00 | 40,385.00 | -1.56% | 62,485 |
| Jan 15, 2026 | 41,650.00 | 41,850.00 | 41,100.00 | 41,650.00 | 41,025.25 | 0.36% | 68,321 |
| Jan 14, 2026 | 40,850.00 | 41,800.00 | 40,550.00 | 41,500.00 | 40,877.50 | 1.97% | 80,836 |
| Jan 13, 2026 | 41,000.00 | 41,000.00 | 40,400.00 | 40,700.00 | 40,089.50 | - | 61,878 |
| Jan 12, 2026 | 40,750.00 | 41,350.00 | 40,300.00 | 40,700.00 | 40,089.50 | 0.37% | 73,699 |
| Jan 9, 2026 | 40,900.00 | 41,000.00 | 40,150.00 | 40,550.00 | 39,941.75 | -0.61% | 60,368 |
| Jan 8, 2026 | 41,000.00 | 41,100.00 | 40,600.00 | 40,800.00 | 40,188.00 | - | 66,825 |
| Jan 7, 2026 | 41,400.00 | 41,400.00 | 40,650.00 | 40,800.00 | 40,188.00 | -1.45% | 80,783 |
| Jan 6, 2026 | 41,800.00 | 41,800.00 | 41,050.00 | 41,400.00 | 40,779.00 | -1.08% | 95,401 |
| Jan 5, 2026 | 41,300.00 | 42,300.00 | 41,300.00 | 41,850.00 | 41,222.25 | 0.84% | 106,738 |
| Jan 2, 2026 | 41,950.00 | 42,100.00 | 41,350.00 | 41,500.00 | 40,877.50 | -0.95% | 75,877 |
| Dec 30, 2025 | 41,800.00 | 42,350.00 | 41,750.00 | 41,900.00 | 41,271.50 | -0.36% | 64,629 |
| Dec 29, 2025 | 42,150.00 | 42,350.00 | 41,500.00 | 42,050.00 | 41,419.25 | -0.59% | 72,862 |
| Dec 26, 2025 | 43,650.00 | 43,700.00 | 42,250.00 | 42,300.00 | 41,665.50 | -2.42% | 68,749 |
| Dec 24, 2025 | 43,400.00 | 44,100.00 | 43,150.00 | 43,350.00 | 42,699.75 | 0.81% | 72,218 |
| Dec 23, 2025 | 43,550.00 | 44,050.00 | 42,750.00 | 43,000.00 | 42,355.00 | -1.49% | 91,036 |
| Dec 22, 2025 | 44,350.00 | 44,500.00 | 43,450.00 | 43,650.00 | 42,995.25 | -2.78% | 105,593 |
| Dec 19, 2025 | 45,850.00 | 45,900.00 | 43,850.00 | 44,900.00 | 44,226.50 | -1.21% | 125,510 |
| Dec 18, 2025 | 45,900.00 | 46,950.00 | 45,000.00 | 45,450.00 | 44,768.25 | -2.05% | 104,109 |
| Dec 17, 2025 | 47,200.00 | 49,950.00 | 44,800.00 | 46,400.00 | 45,704.00 | 5.69% | 602,105 |
| Dec 16, 2025 | 43,650.00 | 45,150.00 | 43,650.00 | 43,900.00 | 43,241.50 | 0.57% | 117,390 |
| Dec 15, 2025 | 43,700.00 | 44,850.00 | 43,250.00 | 43,650.00 | 42,995.25 | 0.58% | 136,168 |
| Dec 12, 2025 | 42,300.00 | 43,600.00 | 42,300.00 | 43,400.00 | 42,749.00 | 2.12% | 135,573 |
| Dec 11, 2025 | 41,550.00 | 42,850.00 | 41,400.00 | 42,500.00 | 41,862.50 | 2.91% | 247,840 |
| Dec 10, 2025 | 42,200.00 | 42,200.00 | 41,200.00 | 41,300.00 | 40,680.50 | -1.55% | 71,975 |
| Dec 9, 2025 | 41,400.00 | 42,100.00 | 41,300.00 | 41,950.00 | 41,320.75 | 0.96% | 88,919 |
| Dec 8, 2025 | 43,200.00 | 43,200.00 | 40,900.00 | 41,550.00 | 40,926.75 | -2.69% | 209,034 |
| Dec 5, 2025 | 47,150.00 | 47,150.00 | 42,050.00 | 42,700.00 | 42,059.50 | -8.27% | 355,426 |
| Dec 4, 2025 | 46,950.00 | 48,450.00 | 45,900.00 | 46,550.00 | 45,851.75 | 0.22% | 95,697 |
| Dec 3, 2025 | 44,350.00 | 46,700.00 | 44,000.00 | 46,450.00 | 45,753.25 | 4.74% | 68,969 |
| Dec 2, 2025 | 44,400.00 | 44,600.00 | 43,750.00 | 44,350.00 | 43,684.75 | 0.91% | 33,492 |
| Dec 1, 2025 | 45,500.00 | 45,900.00 | 43,750.00 | 43,950.00 | 43,290.75 | -3.41% | 52,308 |