Dongwon Metal Co., Ltd. (KRX:018500)
South Korea
· Delayed Price · Currency is KRW 1,366.00
+43.00 (3.25%)
At close: Dec 5, 2025
Dongwon Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,329.00 | 1,370.00 | 1,320.00 | 1,366.00 | 1,366.00 | 3.25% | 401,758 |
| Dec 4, 2025 | 1,326.00 | 1,338.00 | 1,321.00 | 1,323.00 | 1,323.00 | -0.23% | 184,095 |
| Dec 3, 2025 | 1,327.00 | 1,331.00 | 1,315.00 | 1,326.00 | 1,326.00 | - | 121,776 |
| Dec 2, 2025 | 1,315.00 | 1,335.00 | 1,313.00 | 1,326.00 | 1,326.00 | 1.53% | 259,478 |
| Dec 1, 2025 | 1,318.00 | 1,328.00 | 1,305.00 | 1,306.00 | 1,306.00 | -0.76% | 115,705 |
| Nov 28, 2025 | 1,297.00 | 1,321.00 | 1,297.00 | 1,316.00 | 1,316.00 | 1.46% | 182,076 |
| Nov 27, 2025 | 1,292.00 | 1,299.00 | 1,291.00 | 1,297.00 | 1,297.00 | 0.46% | 105,474 |
| Nov 26, 2025 | 1,279.00 | 1,294.00 | 1,274.00 | 1,291.00 | 1,291.00 | 1.57% | 138,158 |
| Nov 25, 2025 | 1,290.00 | 1,298.00 | 1,266.00 | 1,271.00 | 1,271.00 | -1.24% | 88,385 |
| Nov 24, 2025 | 1,312.00 | 1,312.00 | 1,283.00 | 1,287.00 | 1,287.00 | -0.23% | 70,658 |
| Nov 21, 2025 | 1,292.00 | 1,300.00 | 1,277.00 | 1,290.00 | 1,290.00 | -1.00% | 92,243 |
| Nov 20, 2025 | 1,295.00 | 1,315.00 | 1,285.00 | 1,303.00 | 1,303.00 | 0.62% | 132,847 |
| Nov 19, 2025 | 1,288.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | -0.08% | 109,100 |
| Nov 18, 2025 | 1,310.00 | 1,319.00 | 1,288.00 | 1,296.00 | 1,296.00 | -1.07% | 173,480 |
| Nov 17, 2025 | 1,293.00 | 1,318.00 | 1,285.00 | 1,310.00 | 1,310.00 | 1.87% | 213,476 |
| Nov 14, 2025 | 1,308.00 | 1,308.00 | 1,285.00 | 1,286.00 | 1,286.00 | -1.68% | 206,825 |
| Nov 13, 2025 | 1,295.00 | 1,314.00 | 1,295.00 | 1,308.00 | 1,308.00 | 0.08% | 46,212 |
| Nov 12, 2025 | 1,290.00 | 1,310.00 | 1,290.00 | 1,307.00 | 1,307.00 | 1.32% | 156,718 |
| Nov 11, 2025 | 1,312.00 | 1,348.00 | 1,219.00 | 1,290.00 | 1,290.00 | -1.53% | 313,259 |
| Nov 10, 2025 | 1,286.00 | 1,314.00 | 1,277.00 | 1,310.00 | 1,310.00 | 1.87% | 128,631 |
| Nov 7, 2025 | 1,304.00 | 1,304.00 | 1,263.00 | 1,286.00 | 1,286.00 | -1.53% | 179,774 |
| Nov 6, 2025 | 1,301.00 | 1,317.00 | 1,292.00 | 1,306.00 | 1,306.00 | 0.69% | 118,568 |
| Nov 5, 2025 | 1,322.00 | 1,322.00 | 1,276.00 | 1,297.00 | 1,297.00 | -1.89% | 249,511 |
| Nov 4, 2025 | 1,326.00 | 1,340.00 | 1,312.00 | 1,322.00 | 1,322.00 | -1.12% | 285,193 |
| Nov 3, 2025 | 1,396.00 | 1,396.00 | 1,328.00 | 1,337.00 | 1,337.00 | -3.67% | 452,971 |
| Oct 31, 2025 | 1,380.00 | 1,412.00 | 1,380.00 | 1,388.00 | 1,388.00 | 0.58% | 239,990 |
| Oct 30, 2025 | 1,450.00 | 1,468.00 | 1,374.00 | 1,380.00 | 1,380.00 | -0.36% | 479,471 |
| Oct 29, 2025 | 1,387.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,385.00 | -0.14% | 178,235 |
| Oct 28, 2025 | 1,405.00 | 1,405.00 | 1,380.00 | 1,387.00 | 1,387.00 | -1.28% | 218,232 |
| Oct 27, 2025 | 1,411.00 | 1,423.00 | 1,388.00 | 1,405.00 | 1,405.00 | -0.35% | 266,016 |
| Oct 24, 2025 | 1,400.00 | 1,413.00 | 1,378.00 | 1,410.00 | 1,410.00 | 0.71% | 181,209 |
| Oct 23, 2025 | 1,428.00 | 1,428.00 | 1,390.00 | 1,400.00 | 1,400.00 | -2.57% | 334,357 |
| Oct 22, 2025 | 1,449.00 | 1,449.00 | 1,395.00 | 1,437.00 | 1,437.00 | 0.42% | 319,882 |
| Oct 21, 2025 | 1,360.00 | 1,458.00 | 1,360.00 | 1,431.00 | 1,431.00 | 5.76% | 1,309,814 |
| Oct 20, 2025 | 1,355.00 | 1,355.00 | 1,315.00 | 1,353.00 | 1,353.00 | 1.05% | 223,665 |
| Oct 17, 2025 | 1,347.00 | 1,355.00 | 1,326.00 | 1,339.00 | 1,339.00 | -0.96% | 292,226 |
| Oct 16, 2025 | 1,334.00 | 1,366.00 | 1,329.00 | 1,352.00 | 1,352.00 | 4.24% | 794,390 |
| Oct 15, 2025 | 1,275.00 | 1,299.00 | 1,275.00 | 1,297.00 | 1,297.00 | 1.73% | 100,874 |
| Oct 14, 2025 | 1,280.00 | 1,298.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.70% | 234,441 |
| Oct 13, 2025 | 1,288.00 | 1,288.00 | 1,251.00 | 1,284.00 | 1,284.00 | -0.31% | 148,777 |
| Oct 10, 2025 | 1,297.00 | 1,308.00 | 1,284.00 | 1,288.00 | 1,288.00 | -1.53% | 230,886 |
| Oct 2, 2025 | 1,300.00 | 1,320.00 | 1,290.00 | 1,308.00 | 1,308.00 | 0.93% | 177,887 |
| Oct 1, 2025 | 1,297.00 | 1,301.00 | 1,290.00 | 1,296.00 | 1,296.00 | - | 91,720 |
| Sep 30, 2025 | 1,295.00 | 1,304.00 | 1,290.00 | 1,296.00 | 1,296.00 | -0.69% | 79,582 |
| Sep 29, 2025 | 1,299.00 | 1,311.00 | 1,293.00 | 1,305.00 | 1,305.00 | 0.46% | 89,261 |
| Sep 26, 2025 | 1,310.00 | 1,310.00 | 1,282.00 | 1,299.00 | 1,299.00 | -0.84% | 219,153 |
| Sep 25, 2025 | 1,300.00 | 1,311.00 | 1,296.00 | 1,310.00 | 1,310.00 | 0.46% | 237,526 |
| Sep 24, 2025 | 1,305.00 | 1,311.00 | 1,288.00 | 1,304.00 | 1,304.00 | -0.15% | 212,543 |
| Sep 23, 2025 | 1,305.00 | 1,311.00 | 1,298.00 | 1,306.00 | 1,306.00 | 0.15% | 180,278 |
| Sep 22, 2025 | 1,318.00 | 1,330.00 | 1,302.00 | 1,304.00 | 1,304.00 | -0.99% | 256,169 |
| Sep 19, 2025 | 1,348.00 | 1,348.00 | 1,310.00 | 1,317.00 | 1,317.00 | -2.30% | 373,231 |
| Sep 18, 2025 | 1,340.00 | 1,348.00 | 1,333.00 | 1,348.00 | 1,348.00 | 0.45% | 93,210 |
| Sep 17, 2025 | 1,346.00 | 1,350.00 | 1,330.00 | 1,342.00 | 1,342.00 | -0.30% | 200,271 |
| Sep 16, 2025 | 1,344.00 | 1,349.00 | 1,322.00 | 1,346.00 | 1,346.00 | -0.07% | 350,727 |
| Sep 15, 2025 | 1,365.00 | 1,370.00 | 1,343.00 | 1,347.00 | 1,347.00 | -1.32% | 340,212 |
| Sep 12, 2025 | 1,367.00 | 1,391.00 | 1,352.00 | 1,365.00 | 1,365.00 | 0.52% | 292,950 |
| Sep 11, 2025 | 1,369.00 | 1,369.00 | 1,354.00 | 1,358.00 | 1,358.00 | -0.80% | 257,178 |
| Sep 10, 2025 | 1,380.00 | 1,380.00 | 1,365.00 | 1,369.00 | 1,369.00 | 0.07% | 199,126 |
| Sep 9, 2025 | 1,372.00 | 1,385.00 | 1,364.00 | 1,368.00 | 1,368.00 | -0.22% | 233,692 |
| Sep 8, 2025 | 1,374.00 | 1,389.00 | 1,370.00 | 1,371.00 | 1,371.00 | -0.22% | 132,085 |
| Sep 5, 2025 | 1,384.00 | 1,398.00 | 1,365.00 | 1,374.00 | 1,374.00 | -0.79% | 230,493 |
| Sep 4, 2025 | 1,389.00 | 1,404.00 | 1,379.00 | 1,385.00 | 1,385.00 | -0.79% | 102,317 |
| Sep 3, 2025 | 1,400.00 | 1,415.00 | 1,355.00 | 1,396.00 | 1,396.00 | -0.64% | 76,433 |
| Sep 2, 2025 | 1,401.00 | 1,414.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.21% | 111,747 |
| Sep 1, 2025 | 1,420.00 | 1,421.00 | 1,396.00 | 1,402.00 | 1,402.00 | -2.03% | 235,172 |
| Aug 29, 2025 | 1,450.00 | 1,450.00 | 1,426.00 | 1,431.00 | 1,431.00 | -1.24% | 168,109 |
| Aug 28, 2025 | 1,449.00 | 1,475.00 | 1,431.00 | 1,449.00 | 1,449.00 | 0.21% | 243,028 |
| Aug 27, 2025 | 1,500.00 | 1,515.00 | 1,425.00 | 1,446.00 | 1,446.00 | - | 286,629 |
| Aug 26, 2025 | 1,458.00 | 1,470.00 | 1,430.00 | 1,446.00 | 1,446.00 | -0.62% | 234,658 |
| Aug 25, 2025 | 1,480.00 | 1,491.00 | 1,424.00 | 1,455.00 | 1,455.00 | -1.69% | 228,526 |
| Aug 22, 2025 | 1,484.00 | 1,530.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.20% | 595,867 |
| Aug 21, 2025 | 1,378.00 | 1,495.00 | 1,375.00 | 1,483.00 | 1,483.00 | 7.62% | 848,753 |
| Aug 20, 2025 | 1,388.00 | 1,399.00 | 1,375.00 | 1,378.00 | 1,378.00 | -1.57% | 155,255 |
| Aug 19, 2025 | 1,391.00 | 1,408.00 | 1,386.00 | 1,400.00 | 1,400.00 | 0.65% | 146,221 |
| Aug 18, 2025 | 1,417.00 | 1,417.00 | 1,377.00 | 1,391.00 | 1,391.00 | -1.49% | 154,066 |
| Aug 14, 2025 | 1,423.00 | 1,437.00 | 1,412.00 | 1,412.00 | 1,412.00 | -0.77% | 171,745 |
| Aug 13, 2025 | 1,419.00 | 1,430.00 | 1,413.00 | 1,423.00 | 1,423.00 | 0.71% | 79,946 |
| Aug 12, 2025 | 1,403.00 | 1,442.00 | 1,403.00 | 1,413.00 | 1,413.00 | 0.78% | 166,845 |
| Aug 11, 2025 | 1,414.00 | 1,427.00 | 1,395.00 | 1,402.00 | 1,402.00 | -0.85% | 144,293 |
| Aug 8, 2025 | 1,421.00 | 1,435.00 | 1,410.00 | 1,414.00 | 1,414.00 | -0.49% | 156,421 |
| Aug 7, 2025 | 1,429.00 | 1,436.00 | 1,414.00 | 1,421.00 | 1,421.00 | - | 123,698 |
| Aug 6, 2025 | 1,423.00 | 1,436.00 | 1,416.00 | 1,421.00 | 1,421.00 | -0.14% | 156,679 |
| Aug 5, 2025 | 1,404.00 | 1,444.00 | 1,404.00 | 1,423.00 | 1,423.00 | 1.79% | 205,285 |
| Aug 4, 2025 | 1,381.00 | 1,422.00 | 1,372.00 | 1,398.00 | 1,398.00 | 0.50% | 227,681 |
| Aug 1, 2025 | 1,424.00 | 1,425.00 | 1,389.00 | 1,391.00 | 1,391.00 | -2.39% | 391,004 |
| Jul 31, 2025 | 1,481.00 | 1,503.00 | 1,420.00 | 1,425.00 | 1,425.00 | -3.65% | 494,385 |
| Jul 30, 2025 | 1,448.00 | 1,498.00 | 1,447.00 | 1,479.00 | 1,479.00 | 2.14% | 309,921 |
| Jul 29, 2025 | 1,465.00 | 1,475.00 | 1,430.00 | 1,448.00 | 1,448.00 | -0.55% | 164,248 |
| Jul 28, 2025 | 1,476.00 | 1,493.00 | 1,444.00 | 1,456.00 | 1,456.00 | -1.29% | 220,477 |
| Jul 25, 2025 | 1,475.00 | 1,493.00 | 1,460.00 | 1,475.00 | 1,475.00 | - | 214,198 |
| Jul 24, 2025 | 1,522.00 | 1,522.00 | 1,474.00 | 1,475.00 | 1,475.00 | -3.02% | 501,945 |
| Jul 23, 2025 | 1,478.00 | 1,548.00 | 1,478.00 | 1,521.00 | 1,521.00 | 2.98% | 1,251,124 |
| Jul 22, 2025 | 1,487.00 | 1,522.00 | 1,451.00 | 1,477.00 | 1,477.00 | -0.54% | 1,130,801 |
| Jul 21, 2025 | 1,442.00 | 1,498.00 | 1,435.00 | 1,485.00 | 1,485.00 | 2.84% | 304,543 |
| Jul 18, 2025 | 1,474.00 | 1,498.00 | 1,444.00 | 1,444.00 | 1,444.00 | -2.37% | 425,937 |
| Jul 17, 2025 | 1,482.00 | 1,482.00 | 1,451.00 | 1,479.00 | 1,479.00 | 0.27% | 94,817 |
| Jul 16, 2025 | 1,501.00 | 1,506.00 | 1,470.00 | 1,475.00 | 1,475.00 | -1.73% | 237,465 |
| Jul 15, 2025 | 1,502.00 | 1,514.00 | 1,460.00 | 1,501.00 | 1,501.00 | 0.13% | 213,470 |
| Jul 14, 2025 | 1,490.00 | 1,510.00 | 1,464.00 | 1,499.00 | 1,499.00 | 0.33% | 275,164 |
| Jul 11, 2025 | 1,504.00 | 1,550.00 | 1,485.00 | 1,494.00 | 1,494.00 | -0.40% | 531,207 |