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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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