Dongwon Industries Co., Ltd. (006040.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 35,150.00 | 36,150.00 | 35,000.00 | 35,800.00 | 35,800.00 | 24,485 |
| 27 Jun 2024 | 34,900.00 | 35,350.00 | 34,650.00 | 35,200.00 | 35,200.00 | 20,694 |
| 26 Jun 2024 | 35,850.00 | 35,850.00 | 34,850.00 | 34,950.00 | 34,950.00 | 31,223 |
| 25 Jun 2024 | 35,200.00 | 35,950.00 | 35,050.00 | 35,850.00 | 35,850.00 | 17,995 |
| 24 Jun 2024 | 35,450.00 | 35,800.00 | 34,700.00 | 35,250.00 | 35,250.00 | 26,556 |
| 21 Jun 2024 | 36,150.00 | 36,300.00 | 35,350.00 | 35,450.00 | 35,450.00 | 37,244 |
| 20 Jun 2024 | 35,550.00 | 36,300.00 | 35,500.00 | 36,150.00 | 36,150.00 | 42,902 |
| 19 Jun 2024 | 36,950.00 | 37,150.00 | 35,550.00 | 35,900.00 | 35,900.00 | 85,700 |
| 18 Jun 2024 | 37,200.00 | 37,350.00 | 36,500.00 | 36,950.00 | 36,950.00 | 48,975 |
| 17 Jun 2024 | 36,500.00 | 37,700.00 | 36,450.00 | 37,100.00 | 37,100.00 | 98,599 |
| 14 Jun 2024 | 35,500.00 | 37,300.00 | 35,250.00 | 36,500.00 | 36,500.00 | 218,743 |
| 13 Jun 2024 | 34,400.00 | 34,800.00 | 34,400.00 | 34,650.00 | 34,650.00 | 19,528 |
| 12 Jun 2024 | 34,850.00 | 34,850.00 | 34,150.00 | 34,450.00 | 34,450.00 | 28,376 |
| 11 Jun 2024 | 34,750.00 | 35,200.00 | 34,500.00 | 34,850.00 | 34,850.00 | 24,151 |
| 10 Jun 2024 | 34,150.00 | 35,000.00 | 33,700.00 | 35,000.00 | 35,000.00 | 36,132 |
| 07 Jun 2024 | 34,400.00 | 34,500.00 | 33,800.00 | 34,150.00 | 34,150.00 | 43,014 |
| 05 Jun 2024 | 34,650.00 | 34,650.00 | 34,150.00 | 34,400.00 | 34,400.00 | 21,286 |
| 04 Jun 2024 | 34,600.00 | 34,900.00 | 34,300.00 | 34,400.00 | 34,400.00 | 21,955 |
| 03 Jun 2024 | 34,850.00 | 35,150.00 | 34,600.00 | 34,800.00 | 34,800.00 | 21,920 |
| 31 May 2024 | 35,100.00 | 35,300.00 | 34,800.00 | 34,850.00 | 34,850.00 | 17,569 |
| 30 May 2024 | 35,400.00 | 35,550.00 | 34,850.00 | 35,100.00 | 35,100.00 | 30,104 |
| 29 May 2024 | 36,700.00 | 36,700.00 | 35,550.00 | 35,550.00 | 35,550.00 | 32,562 |
| 28 May 2024 | 36,550.00 | 37,000.00 | 36,350.00 | 36,450.00 | 36,450.00 | 18,875 |
| 27 May 2024 | 36,600.00 | 37,050.00 | 36,200.00 | 36,550.00 | 36,550.00 | 21,241 |
| 24 May 2024 | 36,200.00 | 36,750.00 | 35,850.00 | 36,600.00 | 36,600.00 | 24,549 |
| 23 May 2024 | 36,600.00 | 36,650.00 | 36,100.00 | 36,250.00 | 36,250.00 | 21,616 |
| 22 May 2024 | 36,450.00 | 36,800.00 | 36,400.00 | 36,400.00 | 36,400.00 | 19,780 |
| 21 May 2024 | 37,200.00 | 37,400.00 | 36,450.00 | 36,450.00 | 36,450.00 | 55,904 |
| 20 May 2024 | 37,750.00 | 38,100.00 | 36,900.00 | 37,200.00 | 37,200.00 | 32,815 |
| 17 May 2024 | 37,050.00 | 38,400.00 | 36,950.00 | 37,750.00 | 37,750.00 | 59,603 |
| 16 May 2024 | 37,200.00 | 37,400.00 | 36,850.00 | 37,050.00 | 37,050.00 | 40,812 |
| 14 May 2024 | 37,600.00 | 37,700.00 | 37,000.00 | 37,200.00 | 37,200.00 | 30,738 |
| 13 May 2024 | 38,750.00 | 38,750.00 | 37,200.00 | 37,600.00 | 37,600.00 | 57,112 |
| 10 May 2024 | 38,000.00 | 39,400.00 | 37,800.00 | 38,750.00 | 38,750.00 | 100,404 |
| 09 May 2024 | 38,250.00 | 38,450.00 | 37,500.00 | 37,750.00 | 37,750.00 | 37,037 |
| 08 May 2024 | 36,850.00 | 38,350.00 | 36,850.00 | 38,150.00 | 38,150.00 | 57,636 |
| 07 May 2024 | 37,100.00 | 37,100.00 | 36,600.00 | 36,950.00 | 36,950.00 | 31,174 |
| 03 May 2024 | 37,600.00 | 37,800.00 | 36,650.00 | 36,900.00 | 36,900.00 | 35,220 |
| 02 May 2024 | 37,700.00 | 38,300.00 | 37,200.00 | 37,550.00 | 37,550.00 | 35,739 |
| 30 Apr 2024 | 37,600.00 | 37,800.00 | 37,300.00 | 37,800.00 | 37,800.00 | 41,713 |
| 30 Apr 2024 | 0.775:1 Stock split | |||||
| 29 Apr 2024 | 36,550.00 | 37,800.00 | 36,550.00 | 37,550.00 | 37,550.00 | 42,731 |
| 26 Apr 2024 | 36,500.00 | 37,000.00 | 36,400.00 | 36,550.00 | 36,550.00 | 14,399 |
| 25 Apr 2024 | 36,450.00 | 37,200.00 | 36,200.00 | 36,600.00 | 36,600.00 | 22,903 |
| 24 Apr 2024 | 36,600.00 | 36,750.00 | 36,300.00 | 36,450.00 | 36,450.00 | 29,686 |
| 23 Apr 2024 | 37,050.00 | 37,350.00 | 36,450.00 | 36,450.00 | 36,450.00 | 30,658 |
| 22 Apr 2024 | 36,000.00 | 37,250.00 | 35,950.00 | 37,050.00 | 37,050.00 | 44,351 |
| 19 Apr 2024 | 36,000.00 | 36,400.00 | 35,400.00 | 36,200.00 | 36,200.00 | 28,443 |
| 18 Apr 2024 | 35,500.00 | 36,450.00 | 35,500.00 | 36,000.00 | 36,000.00 | 35,548 |
| 17 Apr 2024 | 36,200.00 | 37,200.00 | 35,600.00 | 35,600.00 | 35,600.00 | 41,523 |
| 16 Apr 2024 | 35,700.00 | 36,300.00 | 34,550.00 | 36,100.00 | 36,100.00 | 60,977 |
| 15 Apr 2024 | 35,250.00 | 36,050.00 | 34,850.00 | 35,900.00 | 35,900.00 | 23,587 |
| 12 Apr 2024 | 36,200.00 | 36,200.00 | 35,350.00 | 35,550.00 | 35,550.00 | 22,769 |
| 11 Apr 2024 | 36,050.00 | 36,700.00 | 35,450.00 | 36,100.00 | 36,100.00 | 27,695 |
| 09 Apr 2024 | 37,100.00 | 37,100.00 | 36,500.00 | 36,500.00 | 36,500.00 | 20,022 |
| 08 Apr 2024 | 36,950.00 | 37,150.00 | 36,050.00 | 37,100.00 | 37,100.00 | 26,854 |
| 05 Apr 2024 | 36,850.00 | 37,300.00 | 36,500.00 | 36,900.00 | 36,900.00 | 17,160 |
| 04 Apr 2024 | 37,550.00 | 37,600.00 | 36,900.00 | 37,000.00 | 37,000.00 | 24,186 |
| 03 Apr 2024 | 37,950.00 | 38,000.00 | 37,050.00 | 37,550.00 | 37,550.00 | 28,497 |
| 02 Apr 2024 | 38,550.00 | 38,650.00 | 37,600.00 | 37,750.00 | 37,750.00 | 43,420 |
| 01 Apr 2024 | 38,400.00 | 38,800.00 | 36,600.00 | 38,700.00 | 38,700.00 | 30,541 |
| 29 Mar 2024 | 38,800.00 | 39,050.00 | 37,900.00 | 38,300.00 | 38,300.00 | 64,753 |
| 29 Mar 2024 | 1100 Dividend | |||||
| 28 Mar 2024 | 39,350.00 | 39,950.00 | 38,950.00 | 39,700.00 | 38,600.00 | 54,854 |
| 27 Mar 2024 | 39,250.00 | 39,450.00 | 38,850.00 | 39,300.00 | 38,211.08 | 28,842 |
| 26 Mar 2024 | 37,900.00 | 39,300.00 | 37,900.00 | 39,250.00 | 38,162.47 | 40,759 |
| 25 Mar 2024 | 38,900.00 | 38,900.00 | 37,850.00 | 38,100.00 | 37,044.33 | 55,739 |
| 22 Mar 2024 | 39,300.00 | 39,350.00 | 38,400.00 | 38,900.00 | 37,822.16 | 48,223 |
| 21 Mar 2024 | 39,300.00 | 39,400.00 | 39,000.00 | 39,200.00 | 38,113.86 | 22,570 |
| 20 Mar 2024 | 38,850.00 | 39,500.00 | 38,800.00 | 39,100.00 | 38,016.63 | 38,691 |
| 19 Mar 2024 | 38,850.00 | 39,300.00 | 38,550.00 | 38,800.00 | 37,724.94 | 28,234 |
| 18 Mar 2024 | 38,900.00 | 39,500.00 | 38,750.00 | 38,900.00 | 37,822.16 | 41,722 |
| 15 Mar 2024 | 38,550.00 | 39,650.00 | 38,550.00 | 38,900.00 | 37,822.16 | 61,948 |
| 14 Mar 2024 | 38,700.00 | 38,850.00 | 38,150.00 | 38,800.00 | 37,724.94 | 38,539 |
| 13 Mar 2024 | 39,200.00 | 39,200.00 | 38,250.00 | 38,700.00 | 37,627.71 | 27,610 |
| 12 Mar 2024 | 38,350.00 | 40,500.00 | 37,700.00 | 38,850.00 | 37,773.55 | 53,513 |
| 11 Mar 2024 | 39,600.00 | 39,650.00 | 38,200.00 | 38,500.00 | 37,433.25 | 69,475 |
| 08 Mar 2024 | 40,550.00 | 40,550.00 | 39,500.00 | 39,650.00 | 38,551.39 | 55,770 |
| 07 Mar 2024 | 39,800.00 | 40,700.00 | 39,500.00 | 40,200.00 | 39,086.14 | 78,134 |
| 06 Mar 2024 | 39,600.00 | 40,100.00 | 39,350.00 | 39,950.00 | 38,843.07 | 56,117 |
| 05 Mar 2024 | 38,700.00 | 40,150.00 | 38,650.00 | 39,950.00 | 38,843.07 | 63,820 |
| 04 Mar 2024 | 38,800.00 | 39,150.00 | 38,600.00 | 38,800.00 | 37,724.94 | 63,145 |
| 29 Feb 2024 | 39,000.00 | 39,500.00 | 38,600.00 | 38,900.00 | 37,822.16 | 68,470 |
| 28 Feb 2024 | 38,000.00 | 39,100.00 | 37,600.00 | 39,000.00 | 37,919.39 | 77,883 |
| 27 Feb 2024 | 37,950.00 | 38,550.00 | 37,150.00 | 37,850.00 | 36,801.26 | 58,554 |
| 26 Feb 2024 | 39,050.00 | 40,000.00 | 37,150.00 | 38,200.00 | 37,141.56 | 89,280 |
| 23 Feb 2024 | 39,200.00 | 39,350.00 | 38,400.00 | 38,900.00 | 37,822.16 | 67,085 |
| 22 Feb 2024 | 39,000.00 | 39,250.00 | 38,300.00 | 38,950.00 | 37,870.78 | 61,643 |
| 21 Feb 2024 | 39,900.00 | 39,950.00 | 38,600.00 | 38,800.00 | 37,724.94 | 57,696 |
| 20 Feb 2024 | 40,450.00 | 42,400.00 | 39,050.00 | 39,900.00 | 38,794.46 | 190,138 |
| 19 Feb 2024 | 36,700.00 | 40,100.00 | 36,600.00 | 39,950.00 | 38,843.07 | 200,213 |
| 16 Feb 2024 | 36,600.00 | 36,900.00 | 35,550.00 | 36,700.00 | 35,683.13 | 58,841 |
| 15 Feb 2024 | 38,850.00 | 38,850.00 | 36,450.00 | 36,700.00 | 35,683.13 | 111,399 |
| 14 Feb 2024 | 38,500.00 | 38,900.00 | 38,250.00 | 38,500.00 | 37,433.25 | 44,026 |
| 13 Feb 2024 | 38,800.00 | 39,150.00 | 38,000.00 | 38,850.00 | 37,773.55 | 78,019 |
| 08 Feb 2024 | 38,350.00 | 38,700.00 | 37,750.00 | 38,100.00 | 37,044.33 | 76,648 |
| 07 Feb 2024 | 38,900.00 | 41,000.00 | 36,900.00 | 38,350.00 | 37,287.41 | 316,950 |
| 06 Feb 2024 | 39,950.00 | 40,400.00 | 38,900.00 | 38,900.00 | 37,822.16 | 109,098 |
| 05 Feb 2024 | 40,900.00 | 43,150.00 | 39,550.00 | 39,850.00 | 38,745.84 | 370,988 |
| 02 Feb 2024 | 39,800.00 | 40,500.00 | 38,250.00 | 39,600.00 | 38,502.77 | 193,873 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.