Dongwon F&B Co., Ltd. (049770.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
049770.KS Historical Return
If you invested ₩1000 in Dongwon F&B Co., Ltd. (049770.KS) 10 years ago, it would be worth ₩0 as of August 22, 2026, based on a reinvested dividends scenario. Meanwhile, a ₩1000 investment made 5 years ago would be worth ₩0. This corresponds to total returns of 0%, 0%, respectively, with annualized returns of 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
049770.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 29, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 28, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 25, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 24, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 23, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 22, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 21, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 18, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 17, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 16, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 15, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 14, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 11, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 10, 2025 | 44,700 | 44,700 | 0 | 44,700 | 44,700 | 0 |
| July 09, 2025 | 43,850 | 44,700 | 0 | 45,250 | 42,800 | 69,758 |
| July 08, 2025 | 43,100 | 44,000 | 0 | 44,100 | 43,050 | 15,702 |
| July 07, 2025 | 43,500 | 43,800 | 0 | 44,650 | 43,200 | 16,098 |
| July 04, 2025 | 44,650 | 43,300 | 0 | 45,500 | 42,550 | 23,407 |
| July 03, 2025 | 46,400 | 44,950 | 0 | 46,850 | 43,600 | 22,820 |
| July 02, 2025 | 46,250 | 46,500 | 0 | 46,750 | 44,600 | 39,337 |
| July 01, 2025 | 42,050 | 45,000 | 0 | 45,650 | 41,950 | 42,412 |
| June 30, 2025 | 40,150 | 42,000 | 0 | 42,100 | 40,100 | 16,454 |
| June 27, 2025 | 40,800 | 40,250 | 0 | 41,500 | 39,950 | 34,234 |
| June 26, 2025 | 42,050 | 41,250 | 0 | 42,050 | 40,200 | 23,935 |
| June 25, 2025 | 41,800 | 41,650 | 0 | 42,250 | 41,200 | 22,530 |
| June 24, 2025 | 42,300 | 41,750 | 0 | 42,850 | 41,150 | 23,756 |
| June 23, 2025 | 42,050 | 41,750 | 0 | 42,900 | 41,300 | 16,138 |
| June 20, 2025 | 42,650 | 42,650 | 0 | 43,850 | 41,950 | 25,654 |
| June 19, 2025 | 40,800 | 42,350 | 0 | 42,750 | 40,200 | 35,164 |
| June 18, 2025 | 41,600 | 40,500 | 0 | 42,000 | 40,200 | 24,046 |
| June 17, 2025 | 41,900 | 41,600 | 0 | 42,600 | 40,650 | 33,424 |
| June 16, 2025 | 40,150 | 40,900 | 0 | 41,650 | 39,950 | 17,711 |
| June 13, 2025 | 42,500 | 40,350 | 0 | 43,600 | 40,050 | 41,223 |
| June 12, 2025 | 43,100 | 42,700 | 0 | 43,600 | 42,500 | 28,598 |
| June 11, 2025 | 42,800 | 42,750 | 0 | 43,550 | 41,950 | 21,764 |
| June 10, 2025 | 43,700 | 42,700 | 0 | 44,000 | 42,200 | 17,636 |
| June 09, 2025 | 40,850 | 43,500 | 0 | 44,000 | 40,850 | 59,752 |
| June 05, 2025 | 41,150 | 40,600 | 0 | 41,550 | 39,950 | 23,649 |
| June 04, 2025 | 40,600 | 41,100 | 0 | 41,650 | 40,600 | 17,510 |
| June 02, 2025 | 40,450 | 40,650 | 0 | 41,100 | 40,100 | 16,072 |
| May 30, 2025 | 40,600 | 40,650 | 0 | 41,200 | 40,400 | 24,410 |
| May 29, 2025 | 39,500 | 40,750 | 0 | 41,000 | 39,100 | 31,458 |
| May 28, 2025 | 39,500 | 39,150 | 0 | 39,750 | 38,750 | 19,567 |
| May 27, 2025 | 39,600 | 39,500 | 0 | 40,550 | 39,100 | 19,573 |
| May 26, 2025 | 39,600 | 40,100 | 0 | 40,100 | 39,150 | 22,266 |
| May 23, 2025 | 40,000 | 39,550 | 0 | 40,100 | 39,550 | 18,999 |
| May 22, 2025 | 39,750 | 39,550 | 0 | 40,000 | 39,350 | 13,612 |
| May 21, 2025 | 40,200 | 39,800 | 0 | 40,250 | 39,400 | 16,695 |
| May 20, 2025 | 40,100 | 40,300 | 0 | 40,800 | 39,600 | 37,337 |
| May 19, 2025 | 38,150 | 40,100 | 0 | 40,650 | 38,000 | 78,526 |
| May 16, 2025 | 38,100 | 38,500 | 0 | 38,500 | 37,400 | 17,883 |
| May 15, 2025 | 37,900 | 38,100 | 0 | 38,400 | 37,450 | 25,943 |
| May 14, 2025 | 36,750 | 38,000 | 0 | 38,150 | 36,650 | 41,133 |
| May 13, 2025 | 36,600 | 36,850 | 0 | 36,950 | 36,150 | 19,798 |
| May 12, 2025 | 37,550 | 36,800 | 0 | 37,750 | 36,350 | 32,383 |
| May 09, 2025 | 37,300 | 37,550 | 0 | 37,750 | 37,000 | 39,986 |
| May 08, 2025 | 37,850 | 37,150 | 0 | 38,500 | 36,950 | 40,806 |
| May 07, 2025 | 37,100 | 37,850 | 0 | 38,100 | 36,900 | 51,728 |
| May 02, 2025 | 36,800 | 37,300 | 0 | 37,600 | 36,550 | 25,500 |
AD
