Dongwon Industries Co., Ltd. (KRX:006040)
South Korea
· Delayed Price · Currency is KRW 42,700
-3,850 (-8.27%)
At close: Dec 5, 2025
Dongwon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47,150.00 | 47,150.00 | 44,800.00 | 45,050.00 | - | -3.22% | 23,810 |
| 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 |
| Oct 2, 2025 | 45,500.00 | 45,700.00 | 44,450.00 | 44,450.00 | 44,450.00 | -1.11% | 26,367 |
| Oct 1, 2025 | 45,450.00 | 45,950.00 | 44,850.00 | 44,950.00 | 44,950.00 | -1.10% | 21,585 |
| Sep 30, 2025 | 44,800.00 | 45,650.00 | 44,450.00 | 45,450.00 | 45,450.00 | 1.34% | 34,119 |
| Sep 29, 2025 | 44,700.00 | 45,050.00 | 44,250.00 | 44,850.00 | 44,850.00 | 1.13% | 26,952 |
| Sep 26, 2025 | 45,250.00 | 45,800.00 | 44,000.00 | 44,350.00 | 44,350.00 | -1.77% | 55,253 |
| Sep 25, 2025 | 45,700.00 | 45,750.00 | 44,850.00 | 45,150.00 | 45,150.00 | -0.77% | 31,780 |
| Sep 24, 2025 | 46,300.00 | 46,300.00 | 45,200.00 | 45,500.00 | 45,500.00 | -0.98% | 27,033 |
| Sep 23, 2025 | 47,050.00 | 47,350.00 | 45,950.00 | 45,950.00 | 45,950.00 | -2.23% | 24,433 |
| Sep 22, 2025 | 46,700.00 | 47,400.00 | 46,600.00 | 47,000.00 | 47,000.00 | 1.08% | 39,849 |