Dongwon Metal Co., Ltd. (KRX:018500)
South Korea
· Delayed Price · Currency is KRW 1,859.00
+70.00 (3.91%)
Apr 29, 2026, 3:30 PM KST
Dongwon Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,789.00 | 1,877.00 | 1,773.00 | 1,859.00 | 1,859.00 | 3.91% | 765,632 |
| Apr 28, 2026 | 1,782.00 | 1,834.00 | 1,754.00 | 1,789.00 | 1,789.00 | 2.00% | 505,845 |
| Apr 27, 2026 | 1,765.00 | 1,785.00 | 1,748.00 | 1,754.00 | 1,754.00 | 0.40% | 213,419 |
| Apr 24, 2026 | 1,754.00 | 1,780.00 | 1,731.00 | 1,747.00 | 1,747.00 | -0.40% | 212,763 |
| Apr 23, 2026 | 1,746.00 | 1,814.00 | 1,745.00 | 1,754.00 | 1,754.00 | 0.75% | 786,557 |
| Apr 22, 2026 | 1,700.00 | 1,769.00 | 1,696.00 | 1,741.00 | 1,741.00 | 1.87% | 500,792 |
| Apr 21, 2026 | 1,695.00 | 1,780.00 | 1,693.00 | 1,709.00 | 1,709.00 | 1.06% | 278,102 |
| Apr 20, 2026 | 1,703.00 | 1,713.00 | 1,672.00 | 1,691.00 | 1,691.00 | -1.46% | 148,525 |
| Apr 17, 2026 | 1,718.00 | 1,722.00 | 1,663.00 | 1,716.00 | 1,716.00 | 0.76% | 198,534 |
| Apr 16, 2026 | 1,763.00 | 1,763.00 | 1,691.00 | 1,703.00 | 1,703.00 | -0.99% | 197,559 |
| Apr 15, 2026 | 1,712.00 | 1,763.00 | 1,700.00 | 1,720.00 | 1,720.00 | 1.12% | 429,036 |
| Apr 14, 2026 | 1,622.00 | 1,720.00 | 1,622.00 | 1,701.00 | 1,701.00 | 5.39% | 712,400 |
| Apr 13, 2026 | 1,630.00 | 1,638.00 | 1,597.00 | 1,614.00 | 1,614.00 | -1.04% | 264,327 |
| Apr 10, 2026 | 1,595.00 | 1,633.00 | 1,575.00 | 1,631.00 | 1,631.00 | 3.82% | 404,594 |
| Apr 9, 2026 | 1,625.00 | 1,625.00 | 1,567.00 | 1,571.00 | 1,571.00 | -2.42% | 203,112 |
| Apr 8, 2026 | 1,575.00 | 1,618.00 | 1,566.00 | 1,610.00 | 1,610.00 | 4.55% | 230,024 |
| Apr 7, 2026 | 1,563.00 | 1,585.00 | 1,522.00 | 1,540.00 | 1,540.00 | -0.96% | 129,338 |
| Apr 6, 2026 | 1,576.00 | 1,580.00 | 1,546.00 | 1,555.00 | 1,555.00 | -1.33% | 100,033 |
| Apr 3, 2026 | 1,569.00 | 1,583.00 | 1,548.00 | 1,576.00 | 1,576.00 | 2.67% | 124,448 |
| Apr 2, 2026 | 1,614.00 | 1,625.00 | 1,525.00 | 1,535.00 | 1,535.00 | -4.78% | 277,236 |
| Apr 1, 2026 | 1,560.00 | 1,617.00 | 1,560.00 | 1,612.00 | 1,612.00 | 4.27% | 188,586 |
| Mar 31, 2026 | 1,604.00 | 1,605.00 | 1,520.00 | 1,546.00 | 1,546.00 | -3.98% | 236,831 |
| Mar 30, 2026 | 1,620.00 | 1,643.00 | 1,601.00 | 1,610.00 | 1,610.00 | -4.51% | 260,215 |
| Mar 27, 2026 | 1,680.00 | 1,695.00 | 1,647.00 | 1,686.00 | 1,686.00 | -0.53% | 336,217 |
| Mar 26, 2026 | 1,720.00 | 1,720.00 | 1,675.00 | 1,695.00 | 1,695.00 | -0.82% | 172,394 |
| Mar 25, 2026 | 1,670.00 | 1,722.00 | 1,670.00 | 1,709.00 | 1,709.00 | 2.34% | 308,753 |
| Mar 24, 2026 | 1,690.00 | 1,703.00 | 1,654.00 | 1,670.00 | 1,670.00 | 1.46% | 212,478 |
| Mar 23, 2026 | 1,679.00 | 1,691.00 | 1,642.00 | 1,646.00 | 1,646.00 | -2.78% | 265,855 |
| Mar 20, 2026 | 1,700.00 | 1,725.00 | 1,645.00 | 1,693.00 | 1,693.00 | -0.41% | 368,983 |
| Mar 19, 2026 | 1,630.00 | 1,737.00 | 1,630.00 | 1,700.00 | 1,700.00 | 1.86% | 539,676 |
| Mar 18, 2026 | 1,639.00 | 1,675.00 | 1,638.00 | 1,669.00 | 1,669.00 | 2.08% | 317,007 |
| Mar 17, 2026 | 1,589.00 | 1,642.00 | 1,589.00 | 1,635.00 | 1,635.00 | 3.02% | 336,267 |
| Mar 16, 2026 | 1,595.00 | 1,597.00 | 1,566.00 | 1,587.00 | 1,587.00 | -0.75% | 227,804 |
| Mar 13, 2026 | 1,585.00 | 1,640.00 | 1,578.00 | 1,599.00 | 1,599.00 | -1.54% | 344,165 |
| Mar 12, 2026 | 1,522.00 | 1,700.00 | 1,521.00 | 1,624.00 | 1,624.00 | 6.77% | 742,558 |
| Mar 11, 2026 | 1,526.00 | 1,549.00 | 1,502.00 | 1,521.00 | 1,521.00 | 1.13% | 242,447 |
| Mar 10, 2026 | 1,525.00 | 1,525.00 | 1,451.00 | 1,504.00 | 1,504.00 | 5.40% | 370,227 |
| Mar 9, 2026 | 1,450.00 | 1,503.00 | 1,389.00 | 1,427.00 | 1,427.00 | -5.18% | 250,489 |
| Mar 6, 2026 | 1,499.00 | 1,519.00 | 1,461.00 | 1,505.00 | 1,505.00 | 0.07% | 190,906 |
| Mar 5, 2026 | 1,439.00 | 1,525.00 | 1,390.00 | 1,504.00 | 1,504.00 | 7.43% | 337,778 |
| Mar 4, 2026 | 1,541.00 | 1,541.00 | 1,365.00 | 1,400.00 | 1,400.00 | -9.85% | 666,689 |
| Mar 3, 2026 | 1,620.00 | 1,620.00 | 1,542.00 | 1,553.00 | 1,553.00 | -5.99% | 609,164 |
| Feb 27, 2026 | 1,692.00 | 1,692.00 | 1,627.00 | 1,652.00 | 1,652.00 | -2.54% | 337,701 |
| Feb 26, 2026 | 1,692.00 | 1,709.00 | 1,650.00 | 1,695.00 | 1,695.00 | 0.18% | 458,561 |
| Feb 25, 2026 | 1,659.00 | 1,716.00 | 1,658.00 | 1,692.00 | 1,692.00 | 1.99% | 634,332 |
| Feb 24, 2026 | 1,651.00 | 1,659.00 | 1,627.00 | 1,659.00 | 1,659.00 | 0.06% | 203,979 |
| Feb 23, 2026 | 1,662.00 | 1,699.00 | 1,646.00 | 1,658.00 | 1,658.00 | -0.12% | 389,474 |
| Feb 20, 2026 | 1,647.00 | 1,681.00 | 1,620.00 | 1,660.00 | 1,660.00 | 0.85% | 351,851 |
| Feb 19, 2026 | 1,645.00 | 1,650.00 | 1,605.00 | 1,646.00 | 1,646.00 | 2.55% | 406,537 |
| Feb 13, 2026 | 1,635.00 | 1,635.00 | 1,592.00 | 1,605.00 | 1,605.00 | -2.13% | 275,973 |
| Feb 12, 2026 | 1,617.00 | 1,660.00 | 1,593.00 | 1,640.00 | 1,640.00 | 1.49% | 492,779 |
| Feb 11, 2026 | 1,600.00 | 1,616.00 | 1,579.00 | 1,616.00 | 1,616.00 | 1.00% | 444,663 |
| Feb 10, 2026 | 1,570.00 | 1,604.00 | 1,566.00 | 1,600.00 | 1,600.00 | 2.30% | 364,842 |
| Feb 9, 2026 | 1,575.00 | 1,608.00 | 1,549.00 | 1,564.00 | 1,564.00 | 0.84% | 344,458 |
| Feb 6, 2026 | 1,563.00 | 1,570.00 | 1,485.00 | 1,551.00 | 1,551.00 | -1.08% | 363,371 |
| Feb 5, 2026 | 1,600.00 | 1,606.00 | 1,550.00 | 1,568.00 | 1,568.00 | -1.94% | 313,260 |
| Feb 4, 2026 | 1,564.00 | 1,605.00 | 1,536.00 | 1,599.00 | 1,599.00 | 2.24% | 288,499 |
| Feb 3, 2026 | 1,549.00 | 1,567.00 | 1,526.00 | 1,564.00 | 1,564.00 | 1.89% | 312,672 |
| Feb 2, 2026 | 1,563.00 | 1,568.00 | 1,434.00 | 1,535.00 | 1,535.00 | -2.42% | 928,038 |
| Jan 30, 2026 | 1,610.00 | 1,613.00 | 1,559.00 | 1,573.00 | 1,573.00 | -2.12% | 729,858 |
| Jan 29, 2026 | 1,612.00 | 1,618.00 | 1,580.00 | 1,607.00 | 1,607.00 | - | 524,837 |
| Jan 28, 2026 | 1,632.00 | 1,690.00 | 1,601.00 | 1,607.00 | 1,607.00 | -1.41% | 732,562 |
| Jan 27, 2026 | 1,681.00 | 1,684.00 | 1,590.00 | 1,630.00 | 1,630.00 | -3.55% | 889,089 |
| Jan 26, 2026 | 1,720.00 | 1,726.00 | 1,674.00 | 1,690.00 | 1,690.00 | -2.59% | 655,398 |
| Jan 23, 2026 | 1,743.00 | 1,758.00 | 1,710.00 | 1,735.00 | 1,735.00 | -0.46% | 640,078 |
| Jan 22, 2026 | 1,750.00 | 1,780.00 | 1,702.00 | 1,743.00 | 1,743.00 | -0.40% | 1,055,576 |
| Jan 21, 2026 | 1,620.00 | 1,763.00 | 1,615.00 | 1,750.00 | 1,750.00 | 6.32% | 2,221,870 |
| Jan 20, 2026 | 1,637.00 | 1,663.00 | 1,580.00 | 1,646.00 | 1,646.00 | 1.48% | 956,205 |
| Jan 19, 2026 | 1,622.00 | 1,656.00 | 1,588.00 | 1,622.00 | 1,622.00 | 0.19% | 1,088,549 |
| Jan 16, 2026 | 1,632.00 | 1,670.00 | 1,535.00 | 1,619.00 | 1,619.00 | -0.67% | 1,124,214 |
| Jan 15, 2026 | 1,598.00 | 1,665.00 | 1,542.00 | 1,630.00 | 1,630.00 | 1.88% | 1,425,207 |
| Jan 14, 2026 | 1,486.00 | 1,665.00 | 1,466.00 | 1,600.00 | 1,600.00 | 6.67% | 4,195,324 |
| Jan 13, 2026 | 1,425.00 | 1,511.00 | 1,424.00 | 1,500.00 | 1,500.00 | 5.26% | 1,602,880 |
| Jan 12, 2026 | 1,440.00 | 1,440.00 | 1,397.00 | 1,425.00 | 1,425.00 | 0.78% | 366,451 |
| Jan 9, 2026 | 1,378.00 | 1,414.00 | 1,370.00 | 1,414.00 | 1,414.00 | 2.91% | 509,538 |
| Jan 8, 2026 | 1,383.00 | 1,383.00 | 1,330.00 | 1,374.00 | 1,374.00 | -0.29% | 390,905 |
| Jan 7, 2026 | 1,374.00 | 1,392.00 | 1,365.00 | 1,378.00 | 1,378.00 | 0.36% | 214,063 |
| Jan 6, 2026 | 1,384.00 | 1,420.00 | 1,369.00 | 1,373.00 | 1,373.00 | -0.72% | 359,779 |
| Jan 5, 2026 | 1,385.00 | 1,400.00 | 1,372.00 | 1,383.00 | 1,383.00 | -0.07% | 332,808 |
| Jan 2, 2026 | 1,390.00 | 1,395.00 | 1,377.00 | 1,384.00 | 1,384.00 | -0.43% | 221,117 |
| Dec 30, 2025 | 1,386.00 | 1,401.00 | 1,381.00 | 1,390.00 | 1,390.00 | 0.36% | 226,990 |
| Dec 29, 2025 | 1,372.00 | 1,385.00 | 1,354.00 | 1,385.00 | 1,385.00 | 1.02% | 227,225 |
| Dec 26, 2025 | 1,363.00 | 1,379.00 | 1,361.00 | 1,371.00 | 1,371.00 | 0.44% | 122,901 |
| Dec 24, 2025 | 1,354.00 | 1,375.00 | 1,349.00 | 1,365.00 | 1,365.00 | 0.81% | 128,690 |
| Dec 23, 2025 | 1,380.00 | 1,389.00 | 1,346.00 | 1,354.00 | 1,354.00 | -2.03% | 145,986 |
| Dec 22, 2025 | 1,376.00 | 1,385.00 | 1,368.00 | 1,382.00 | 1,382.00 | 1.32% | 204,638 |
| Dec 19, 2025 | 1,336.00 | 1,368.00 | 1,329.00 | 1,364.00 | 1,364.00 | 2.17% | 181,166 |
| Dec 18, 2025 | 1,349.00 | 1,357.00 | 1,334.00 | 1,335.00 | 1,335.00 | -0.96% | 156,420 |
| Dec 17, 2025 | 1,346.00 | 1,363.00 | 1,333.00 | 1,348.00 | 1,348.00 | 0.15% | 141,533 |
| Dec 16, 2025 | 1,365.00 | 1,373.00 | 1,331.00 | 1,346.00 | 1,346.00 | -1.32% | 240,732 |
| Dec 15, 2025 | 1,350.00 | 1,376.00 | 1,350.00 | 1,364.00 | 1,364.00 | 0.66% | 295,767 |
| Dec 12, 2025 | 1,356.00 | 1,358.00 | 1,342.00 | 1,355.00 | 1,355.00 | 0.82% | 150,496 |
| Dec 11, 2025 | 1,338.00 | 1,345.00 | 1,328.00 | 1,344.00 | 1,344.00 | 1.13% | 150,244 |
| Dec 10, 2025 | 1,359.00 | 1,359.00 | 1,327.00 | 1,329.00 | 1,329.00 | -1.70% | 131,078 |
| Dec 9, 2025 | 1,362.00 | 1,363.00 | 1,344.00 | 1,352.00 | 1,352.00 | -0.73% | 173,441 |
| Dec 8, 2025 | 1,376.00 | 1,377.00 | 1,348.00 | 1,362.00 | 1,362.00 | -0.29% | 170,730 |
| Dec 5, 2025 | 1,329.00 | 1,370.00 | 1,320.00 | 1,366.00 | 1,366.00 | 3.25% | 401,841 |
| 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 | - | 125,509 |
| Dec 2, 2025 | 1,315.00 | 1,335.00 | 1,313.00 | 1,326.00 | 1,326.00 | 1.53% | 259,480 |