Dongwon Industries Co., Ltd. - 006040.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	46,950	46,550	46,550	48,450	45,900	97,195
December 03, 2025	44,350	46,450	46,450	46,700	44,000	70,214
December 02, 2025	44,400	44,350	44,350	44,600	43,750	33,492
December 01, 2025	45,500	43,950	43,950	45,900	43,750	52,308
November 28, 2025	45,750	45,500	45,500	45,750	45,000	34,395
November 27, 2025	44,700	45,200	45,200	45,600	44,700	34,335
November 26, 2025	44,150	44,700	44,700	44,750	43,500	40,167
November 25, 2025	45,400	43,850	43,850	45,850	43,750	53,403
November 24, 2025	46,400	45,000	45,000	46,500	45,000	186,486
November 21, 2025	46,600	46,100	46,100	46,700	45,200	34,686
November 20, 2025	46,400	46,550	46,550	47,250	46,000	52,913
November 19, 2025	45,500	46,500	46,500	47,300	44,500	102,670
November 18, 2025	45,500	44,900	44,900	46,050	44,700	44,105
November 17, 2025	46,000	45,600	45,600	46,000	44,500	111,307
November 14, 2025	46,800	45,900	45,900	47,550	45,600	68,216
November 13, 2025	47,700	47,100	47,100	48,000	46,950	47,868
November 12, 2025	47,350	47,850	47,850	47,900	46,400	61,911
November 11, 2025	49,000	47,100	47,100	49,300	46,800	69,475
November 10, 2025	47,300	48,450	48,450	48,800	47,300	84,840
November 07, 2025	48,850	47,400	47,400	48,900	46,900	40,778
November 06, 2025	47,050	48,600	48,600	49,500	46,750	100,625
November 05, 2025	47,900	46,150	46,150	48,100	45,500	88,145
November 04, 2025	47,500	47,450	47,450	48,700	46,100	70,776
November 03, 2025	48,700	47,950	47,950	49,700	47,550	108,241
October 31, 2025	47,650	48,450	48,450	49,000	47,600	55,679
October 30, 2025	48,550	47,650	47,650	48,650	47,550	91,575
October 29, 2025	50,700	49,000	49,000	50,700	48,400	103,686
October 28, 2025	50,900	49,700	49,700	51,000	48,800	123,772
October 27, 2025	48,500	50,000	50,000	51,500	48,200	245,424
October 24, 2025	46,200	47,300	47,300	49,000	45,600	277,839
October 23, 2025	42,900	44,000	44,000	44,100	42,200	48,585
October 22, 2025	41,950	42,750	42,750	42,850	41,550	29,522
October 21, 2025	42,650	41,900	41,900	42,850	41,750	53,028
October 20, 2025	42,200	42,650	42,650	42,900	42,000	50,447
October 17, 2025	42,850	42,200	42,200	43,350	42,000	52,008
October 16, 2025	42,850	42,650	42,650	43,400	42,350	51,862
October 15, 2025	42,100	42,900	42,900	42,900	42,000	163,531
October 14, 2025	42,200	42,300	42,300	42,800	41,850	31,940
October 13, 2025	43,500	42,250	42,250	43,500	42,000	43,112
October 10, 2025	44,100	43,500	43,500	44,300	42,200	52,655
October 02, 2025	45,500	44,450	44,450	45,700	44,450	28,286
October 01, 2025	45,450	44,950	44,950	45,950	44,850	22,286
September 30, 2025	44,800	45,450	45,450	45,650	44,450	36,372
September 29, 2025	44,700	44,850	44,850	45,050	44,250	26,952
September 26, 2025	45,250	44,350	44,350	45,800	44,000	55,253
September 25, 2025	45,700	45,150	45,150	45,750	44,850	33,296
September 24, 2025	46,300	45,500	45,500	46,300	45,200	27,033
September 23, 2025	47,050	45,950	45,950	47,350	45,950	24,433
September 22, 2025	46,700	47,000	47,000	47,400	46,600	40,496
September 19, 2025	47,200	46,500	46,500	47,750	46,300	80,555
September 18, 2025	47,450	47,500	47,500	47,950	47,000	31,925
September 17, 2025	47,600	47,450	47,450	47,850	46,900	34,804
September 16, 2025	48,150	47,500	47,500	49,150	47,350	56,664
September 15, 2025	47,550	48,300	48,300	48,450	47,400	61,172
September 12, 2025	48,250	47,450	47,450	48,500	46,950	95,702
September 11, 2025	46,600	46,950	46,950	47,400	46,350	21,458
September 10, 2025	46,800	46,900	46,900	47,300	46,500	57,569
September 09, 2025	44,150	47,300	47,300	47,600	43,950	117,187
September 08, 2025	45,450	44,100	44,100	45,450	44,000	60,556
September 05, 2025	45,000	45,000	45,000	45,700	43,600	137,980

Dongwon Industries Co., Ltd. (006040.KS) KSC