Dongwon F&B Co., Ltd. - 049770.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	44,700	44,700	44,700	44,700	44,700	0
July 29, 2025	44,700	44,700	44,700	44,700	44,700	0
July 28, 2025	44,700	44,700	44,700	44,700	44,700	0
July 25, 2025	44,700	44,700	44,700	44,700	44,700	0
July 24, 2025	44,700	44,700	44,700	44,700	44,700	0
July 23, 2025	44,700	44,700	44,700	44,700	44,700	0
July 22, 2025	44,700	44,700	44,700	44,700	44,700	0
July 21, 2025	44,700	44,700	44,700	44,700	44,700	0
July 18, 2025	44,700	44,700	44,700	44,700	44,700	0
July 17, 2025	44,700	44,700	44,700	44,700	44,700	0
July 16, 2025	44,700	44,700	44,700	44,700	44,700	0
July 15, 2025	44,700	44,700	44,700	44,700	44,700	0
July 14, 2025	44,700	44,700	44,700	44,700	44,700	0
July 11, 2025	44,700	44,700	44,700	44,700	44,700	0
July 10, 2025	44,700	44,700	44,700	44,700	44,700	0
July 09, 2025	43,850	44,700	44,700	45,250	42,800	69,758
July 08, 2025	43,100	44,000	44,000	44,100	43,050	15,702
July 07, 2025	43,500	43,800	43,800	44,650	43,200	16,098
July 04, 2025	44,650	43,300	43,300	45,500	42,550	23,407
July 03, 2025	46,400	44,950	44,950	46,850	43,600	22,820
July 02, 2025	46,250	46,500	46,500	46,750	44,600	39,337
July 01, 2025	42,050	45,000	45,000	45,650	41,950	42,412
June 30, 2025	40,150	42,000	42,000	42,100	40,100	16,454
June 27, 2025	40,800	40,250	40,250	41,500	39,950	34,234
June 26, 2025	42,050	41,250	41,250	42,050	40,200	23,935
June 25, 2025	41,800	41,650	41,650	42,250	41,200	22,530
June 24, 2025	42,300	41,750	41,750	42,850	41,150	23,756
June 23, 2025	42,050	41,750	41,750	42,900	41,300	16,138
June 20, 2025	42,650	42,650	42,650	43,850	41,950	25,654
June 19, 2025	40,800	42,350	42,350	42,750	40,200	35,164
June 18, 2025	41,600	40,500	40,500	42,000	40,200	24,046
June 17, 2025	41,900	41,600	41,600	42,600	40,650	33,424
June 16, 2025	40,150	40,900	40,900	41,650	39,950	17,711
June 13, 2025	42,500	40,350	40,350	43,600	40,050	41,223
June 12, 2025	43,100	42,700	42,700	43,600	42,500	28,598
June 11, 2025	42,800	42,750	42,750	43,550	41,950	21,764
June 10, 2025	43,700	42,700	42,700	44,000	42,200	17,636
June 09, 2025	40,850	43,500	43,500	44,000	40,850	59,752
June 05, 2025	41,150	40,600	40,600	41,550	39,950	23,649
June 04, 2025	40,600	41,100	41,100	41,650	40,600	17,510
June 02, 2025	40,450	40,650	40,650	41,100	40,100	16,072

Dongwon F&B Co., Ltd. (049770.KS) KSC