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
May 30, 2025	40,600	40,650	40,650	41,200	40,400	24,410
May 29, 2025	39,500	40,750	40,750	41,000	39,100	31,458
May 28, 2025	39,500	39,150	39,150	39,750	38,750	19,567
May 27, 2025	39,600	39,500	39,500	40,550	39,100	19,573
May 26, 2025	39,600	40,100	40,100	40,100	39,150	22,266
May 23, 2025	40,000	39,550	39,550	40,100	39,550	18,999
May 22, 2025	39,750	39,550	39,550	40,000	39,350	13,612
May 21, 2025	40,200	39,800	39,800	40,250	39,400	16,695
May 20, 2025	40,100	40,300	40,300	40,800	39,600	37,337
May 19, 2025	38,150	40,100	40,100	40,650	38,000	79,013
May 16, 2025	38,100	38,500	38,500	38,500	37,400	17,883
May 15, 2025	37,900	38,100	38,100	38,400	37,450	25,943
May 14, 2025	36,750	38,000	38,000	38,150	36,650	41,133
May 13, 2025	36,600	36,850	36,850	36,950	36,150	19,798
May 12, 2025	37,550	36,800	36,800	37,750	36,350	32,383
May 09, 2025	37,300	37,550	37,550	37,750	37,000	39,986
May 08, 2025	37,850	37,150	37,150	38,500	36,950	40,806
May 07, 2025	37,100	37,850	37,850	38,100	36,900	51,728
May 02, 2025	36,800	37,300	37,300	37,600	36,550	25,500

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