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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44,300	44,700	44,700	45,100	44,250	79,988
February 19, 2026	45,050	44,300	44,300	45,100	44,200	94,076
February 13, 2026	43,550	44,300	44,300	45,150	43,150	128,019
February 12, 2026	43,750	43,850	43,850	44,150	43,000	82,411
February 11, 2026	44,000	43,450	43,450	44,100	42,850	96,310
February 10, 2026	43,450	44,000	44,000	44,150	43,050	93,768
February 09, 2026	42,450	43,100	43,100	43,400	42,450	90,665
February 06, 2026	41,600	41,650	41,650	41,900	40,800	66,901
February 05, 2026	42,850	42,450	42,450	42,850	41,800	76,074
February 04, 2026	41,500	42,950	42,950	43,200	41,400	143,119
February 03, 2026	40,900	41,600	41,600	41,600	40,550	70,076
February 02, 2026	41,600	40,300	40,300	41,600	40,250	80,119
January 30, 2026	41,800	41,550	41,550	42,200	41,000	118,634
January 29, 2026	41,650	42,000	42,000	42,400	41,000	101,891
January 28, 2026	41,250	41,450	41,450	41,700	41,200	71,559
January 27, 2026	41,800	41,200	41,200	41,800	40,900	73,253
January 26, 2026	41,750	41,350	41,350	42,600	41,200	80,737
January 23, 2026	41,150	41,350	41,350	41,650	40,800	56,317
January 22, 2026	40,150	40,800	40,800	41,050	40,000	93,440
January 21, 2026	41,000	40,000	40,000	41,100	39,950	91,461
January 20, 2026	41,000	41,450	41,450	41,700	40,850	79,005
January 19, 2026	41,050	40,850	40,850	41,300	40,700	57,671
January 16, 2026	41,500	41,000	41,000	41,750	40,900	64,306
January 15, 2026	41,650	41,650	41,650	41,850	41,100	68,321
January 14, 2026	40,850	41,500	41,500	41,800	40,550	80,835
January 13, 2026	41,000	40,700	40,700	41,000	40,400	61,878
January 12, 2026	40,750	40,700	40,700	41,350	40,300	75,707
January 09, 2026	40,900	40,550	40,550	41,000	40,150	60,368
January 08, 2026	41,000	40,800	40,800	41,100	40,600	66,825
January 07, 2026	41,400	40,800	40,800	41,400	40,650	80,783
January 06, 2026	41,800	41,400	41,400	41,800	41,050	95,387
January 05, 2026	41,300	41,850	41,850	42,300	41,300	120,986
January 02, 2026	41,950	41,500	41,500	42,100	41,350	75,877
December 30, 2025	41,800	41,900	41,900	42,350	41,750	64,629
December 29, 2025	42,150	42,050	42,050	42,350	41,500	74,672
December 26, 2025	43,650	42,300	42,300	43,700	42,250	68,749
December 24, 2025	43,400	43,350	43,350	44,100	43,150	74,513
December 23, 2025	43,550	43,000	43,000	44,050	42,750	91,036
December 22, 2025	44,350	43,650	43,650	44,500	43,450	105,593
December 19, 2025	45,850	44,900	44,900	45,900	43,850	140,562
December 18, 2025	45,900	45,450	45,450	46,950	45,000	104,109
December 17, 2025	47,200	46,400	46,400	49,950	44,800	606,492
December 16, 2025	43,650	43,900	43,900	45,150	43,650	121,861
December 15, 2025	43,700	43,650	43,650	44,850	43,250	136,168
December 12, 2025	42,300	43,500	43,500	43,600	42,300	132,130
December 11, 2025	41,550	42,500	42,500	42,850	41,400	355,130
December 10, 2025	42,200	41,300	41,300	42,200	41,200	74,280
December 09, 2025	41,400	41,950	41,950	42,100	41,300	91,347
December 08, 2025	43,200	41,550	41,550	43,200	40,900	206,226
December 05, 2025	47,150	42,700	42,700	47,150	42,050	357,568
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

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