Dong Won Fisheries Co., Ltd. (030720.KS) KSC
5,890.00
+10(+0.17%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
5,890.00
+10(+0.17%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5,830 | 5,890 | 5,890 | 5,980 | 5,780 | 12,900 |
| March 12, 2026 | 5,810 | 5,880 | 5,880 | 5,950 | 5,810 | 14,021 |
| March 11, 2026 | 5,760 | 5,860 | 5,860 | 5,890 | 5,740 | 10,935 |
| March 10, 2026 | 5,600 | 5,700 | 5,700 | 5,750 | 5,600 | 9,732 |
| March 09, 2026 | 5,760 | 5,570 | 5,570 | 5,760 | 5,550 | 20,017 |
| March 06, 2026 | 5,730 | 5,770 | 5,770 | 5,800 | 5,660 | 15,048 |
| March 05, 2026 | 5,570 | 5,770 | 5,770 | 5,830 | 5,570 | 31,628 |
| March 04, 2026 | 5,900 | 5,600 | 5,600 | 5,900 | 5,420 | 44,812 |
| March 03, 2026 | 5,860 | 5,900 | 5,900 | 5,920 | 5,780 | 39,949 |
| February 27, 2026 | 5,900 | 5,920 | 5,920 | 5,990 | 5,860 | 19,254 |
| February 26, 2026 | 6,150 | 5,940 | 5,940 | 6,200 | 5,930 | 28,232 |
| February 25, 2026 | 6,120 | 6,130 | 6,130 | 6,190 | 6,050 | 26,760 |
| February 24, 2026 | 6,170 | 6,150 | 6,150 | 6,170 | 6,070 | 14,878 |
| February 23, 2026 | 6,140 | 6,150 | 6,150 | 6,230 | 6,130 | 36,521 |
| February 20, 2026 | 6,170 | 6,140 | 0 | 6,200 | 6,100 | 42,152 |
| February 19, 2026 | 6,040 | 6,170 | 0 | 6,200 | 6,010 | 64,513 |
| February 13, 2026 | 6,090 | 6,040 | 0 | 6,090 | 6,000 | 16,467 |
| February 12, 2026 | 6,030 | 6,040 | 0 | 6,070 | 5,980 | 20,940 |
| February 11, 2026 | 6,040 | 6,030 | 0 | 6,040 | 5,990 | 23,003 |
| February 10, 2026 | 5,990 | 5,990 | 0 | 6,050 | 5,950 | 20,669 |
| February 09, 2026 | 5,950 | 5,940 | 0 | 6,120 | 5,910 | 23,497 |
| February 06, 2026 | 5,900 | 5,940 | 0 | 6,000 | 5,790 | 18,308 |
| February 05, 2026 | 5,980 | 5,930 | 0 | 6,360 | 5,930 | 60,146 |
| February 04, 2026 | 5,880 | 5,980 | 0 | 6,000 | 5,810 | 25,697 |
| February 03, 2026 | 5,700 | 5,880 | 0 | 5,920 | 5,700 | 31,487 |
| February 02, 2026 | 5,850 | 5,700 | 0 | 5,890 | 5,700 | 27,003 |
| January 30, 2026 | 5,870 | 5,820 | 0 | 5,910 | 5,750 | 14,796 |
| January 29, 2026 | 5,830 | 5,870 | 0 | 5,890 | 5,760 | 23,239 |
| January 28, 2026 | 5,810 | 5,840 | 0 | 5,880 | 5,770 | 19,136 |
| January 27, 2026 | 5,850 | 5,810 | 0 | 5,910 | 5,800 | 22,033 |
| January 26, 2026 | 5,890 | 5,900 | 0 | 5,960 | 5,800 | 57,554 |
| January 23, 2026 | 5,770 | 5,890 | 0 | 5,900 | 5,730 | 18,765 |
| January 22, 2026 | 5,750 | 5,770 | 0 | 5,820 | 5,710 | 29,848 |
| January 21, 2026 | 5,760 | 5,750 | 0 | 5,770 | 5,640 | 21,498 |
| January 20, 2026 | 5,690 | 5,760 | 0 | 5,830 | 5,680 | 18,883 |
| January 19, 2026 | 5,750 | 5,700 | 0 | 5,810 | 5,650 | 22,588 |
| January 16, 2026 | 5,700 | 5,750 | 0 | 5,810 | 5,700 | 24,836 |
| January 15, 2026 | 5,840 | 5,700 | 0 | 5,880 | 5,600 | 41,433 |
| January 14, 2026 | 5,740 | 5,900 | 0 | 5,900 | 5,720 | 16,544 |
| January 13, 2026 | 5,810 | 5,740 | 0 | 5,820 | 5,690 | 25,416 |
| January 12, 2026 | 5,870 | 5,800 | 0 | 5,870 | 5,770 | 23,962 |
| January 09, 2026 | 5,820 | 5,870 | 0 | 5,980 | 5,810 | 9,491 |
| January 08, 2026 | 5,940 | 5,860 | 0 | 5,940 | 5,830 | 12,704 |
| January 07, 2026 | 5,940 | 5,940 | 0 | 6,070 | 5,880 | 20,140 |
| January 06, 2026 | 6,020 | 5,980 | 0 | 6,070 | 5,980 | 24,410 |
| January 05, 2026 | 6,060 | 6,020 | 0 | 6,120 | 5,970 | 27,539 |
| January 02, 2026 | 6,070 | 6,070 | 0 | 6,110 | 6,030 | 23,361 |
| December 30, 2025 | 6,110 | 6,080 | 0 | 6,110 | 6,050 | 12,792 |
| December 29, 2025 | 6,070 | 6,110 | 0 | 6,120 | 5,950 | 34,735 |
| December 26, 2025 | 6,070 | 6,070 | 0 | 6,120 | 6,030 | 24,857 |
| December 24, 2025 | 6,120 | 6,090 | 0 | 6,120 | 6,060 | 25,468 |
| December 23, 2025 | 6,110 | 6,130 | 0 | 6,150 | 6,080 | 13,944 |
| December 22, 2025 | 6,130 | 6,100 | 0 | 6,160 | 6,080 | 30,668 |
| December 19, 2025 | 6,080 | 6,100 | 0 | 6,110 | 6,020 | 19,380 |
| December 18, 2025 | 6,140 | 6,080 | 0 | 6,150 | 6,020 | 19,287 |
| December 17, 2025 | 6,090 | 6,140 | 0 | 6,170 | 6,060 | 16,515 |
| December 16, 2025 | 6,110 | 6,090 | 0 | 6,180 | 6,080 | 25,948 |
| December 15, 2025 | 6,130 | 6,110 | 0 | 6,170 | 6,090 | 23,060 |
| December 12, 2025 | 6,150 | 6,100 | 0 | 6,170 | 6,060 | 23,271 |
| December 11, 2025 | 6,080 | 6,140 | 0 | 6,140 | 6,080 | 21,078 |