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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	41,900	45,000	45,000	45,500	41,900	87,581
September 03, 2025	41,500	42,150	42,150	42,450	41,400	27,995
September 02, 2025	42,400	41,850	41,850	42,900	41,600	40,501
September 01, 2025	43,800	42,700	42,700	44,100	41,500	23,212
August 29, 2025	43,400	43,650	43,650	43,850	42,550	46,462
August 28, 2025	42,250	43,400	43,400	44,000	42,100	60,228
August 27, 2025	42,400	42,400	42,400	43,000	42,150	25,617
August 26, 2025	42,900	42,300	42,300	42,950	42,250	44,355
August 25, 2025	42,750	42,900	42,900	43,450	42,600	31,623
August 22, 2025	43,400	42,700	42,700	43,400	42,650	39,974
August 21, 2025	43,350	43,550	43,000	44,250	42,750	74,788
August 20, 2025	43,700	43,300	42,753.16	43,700	42,100	64,527
August 19, 2025	45,750	43,550	43,000	45,750	43,350	55,605
August 18, 2025	46,150	45,350	45,350	46,400	45,000	48,230
August 14, 2025	45,950	46,350	46,350	46,550	45,800	38,693
August 13, 2025	46,550	46,150	46,150	47,000	45,800	24,715
August 12, 2025	46,750	46,700	46,700	47,100	46,400	38,009
August 11, 2025	47,400	46,950	46,950	47,750	46,050	60,352
August 08, 2025	45,250	47,450	47,450	47,800	44,450	130,776
August 07, 2025	44,950	45,150	45,150	45,200	44,200	37,106
August 06, 2025	44,900	45,000	45,000	45,200	44,400	28,590
August 05, 2025	46,200	44,900	44,900	46,600	44,800	72,800
August 04, 2025	45,350	45,850	45,850	46,600	44,950	70,801
August 01, 2025	45,400	43,650	43,650	45,400	43,100	67,523
July 31, 2025	47,050	45,850	45,850	47,700	45,050	50,459
July 30, 2025	45,650	47,100	47,100	47,650	45,100	33,585
July 29, 2025	44,100	45,500	45,500	45,500	43,650	34,419
July 28, 2025	46,250	44,600	44,600	46,250	44,250	40,759
July 25, 2025	46,500	46,150	46,150	46,800	45,900	20,324
July 24, 2025	46,850	46,800	46,800	47,600	46,450	25,312
July 23, 2025	47,700	47,000	47,000	47,750	46,600	21,135
July 22, 2025	47,000	47,400	47,400	47,850	46,550	31,160
July 21, 2025	47,700	46,900	46,900	48,150	46,450	55,897
July 18, 2025	48,000	48,050	48,050	48,200	47,500	32,392
July 17, 2025	48,150	48,050	48,050	48,300	47,600	30,730
July 16, 2025	49,050	48,000	48,000	49,200	47,800	48,348
July 15, 2025	49,650	49,200	49,200	49,800	49,050	45,741
July 14, 2025	49,200	49,650	49,650	50,000	49,000	32,321
July 11, 2025	49,950	49,350	49,350	50,100	49,150	29,710
July 10, 2025	50,000	50,000	50,000	50,300	49,200	30,663
July 09, 2025	48,500	50,500	50,500	51,000	48,400	75,525
July 08, 2025	48,450	48,900	48,900	49,250	48,300	36,253
July 07, 2025	49,150	48,700	48,700	50,100	48,550	29,148
July 04, 2025	51,200	48,750	48,750	51,300	48,400	58,601

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