Dongwon Industries Co., Ltd 006040
KRX · South Korea · Transportation
KRW 35,400.00+100.00 (+0.28%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 35,400.00 | +0.28% | KRW 35,650.00 | KRW 35,650.00 | KRW 35,100.00 | 18.68K |
| 2026-09-30 | KRW 35,300.00 | -0.84% | KRW 35,650.00 | KRW 35,700.00 | KRW 35,250.00 | 17.43K |
| 2026-09-29 | KRW 35,600.00 | -1.79% | KRW 36,050.00 | KRW 36,050.00 | KRW 35,300.00 | 22.66K |
| 2026-09-28 | KRW 36,250.00 | +2.98% | KRW 35,250.00 | KRW 36,250.00 | KRW 35,050.00 | 27.56K |
| 2026-09-23 | KRW 35,200.00 | 0.00% | KRW 35,200.00 | KRW 35,300.00 | KRW 34,800.00 | 32.00K |
| 2026-09-22 | KRW 35,200.00 | -0.85% | KRW 35,200.00 | KRW 35,600.00 | KRW 34,850.00 | 27.04K |
| 2026-09-21 | KRW 35,500.00 | -0.14% | KRW 35,700.00 | KRW 35,900.00 | KRW 35,100.00 | 19.62K |
| 2026-09-18 | KRW 35,550.00 | -1.80% | KRW 36,250.00 | KRW 36,550.00 | KRW 35,550.00 | 32.39K |
| 2026-09-17 | KRW 36,200.00 | 0.00% | KRW 36,500.00 | KRW 36,500.00 | KRW 35,900.00 | 22.63K |
| 2026-09-16 | KRW 36,200.00 | -1.23% | KRW 37,250.00 | KRW 37,300.00 | KRW 36,050.00 | 19.81K |
| 2026-09-15 | KRW 36,650.00 | -3.17% | KRW 37,450.00 | KRW 37,650.00 | KRW 36,450.00 | 38.46K |
| 2026-09-14 | KRW 37,850.00 | -0.92% | KRW 37,600.00 | KRW 38,300.00 | KRW 37,500.00 | 26.80K |
| 2026-09-11 | KRW 38,200.00 | +1.87% | KRW 37,150.00 | KRW 38,350.00 | KRW 37,150.00 | 28.16K |
| 2026-09-10 | KRW 37,500.00 | +0.13% | KRW 37,300.00 | KRW 37,850.00 | KRW 37,150.00 | 53.58K |
| 2026-09-09 | KRW 37,450.00 | -0.53% | KRW 37,650.00 | KRW 37,700.00 | KRW 37,200.00 | 44.67K |
| 2026-09-08 | KRW 37,650.00 | -0.40% | KRW 38,250.00 | KRW 38,250.00 | KRW 37,350.00 | 41.13K |
| 2026-09-07 | KRW 37,800.00 | -0.79% | KRW 38,100.00 | KRW 38,450.00 | KRW 37,500.00 | 45.50K |
| 2026-09-04 | KRW 38,100.00 | +0.66% | KRW 38,050.00 | KRW 38,350.00 | KRW 37,700.00 | 29.38K |
| 2026-09-03 | KRW 37,850.00 | +0.13% | KRW 37,800.00 | KRW 38,600.00 | KRW 37,350.00 | 34.44K |
| 2026-09-02 | KRW 37,800.00 | -0.40% | KRW 37,850.00 | KRW 37,950.00 | KRW 37,250.00 | 44.70K |
| 2026-09-01 | KRW 37,950.00 | -1.30% | KRW 38,050.00 | KRW 38,650.00 | KRW 37,800.00 | 36.50K |
| 2026-08-31 | KRW 38,450.00 | -0.52% | KRW 38,200.00 | KRW 38,750.00 | KRW 37,750.00 | 38.72K |
| 2026-08-28 | KRW 38,650.00 | +2.38% | KRW 37,050.00 | KRW 38,650.00 | KRW 36,750.00 | 41.48K |
| 2026-08-27 | KRW 37,750.00 | -2.20% | KRW 38,950.00 | KRW 39,150.00 | KRW 37,500.00 | 48.04K |
| 2026-08-26 | KRW 38,600.00 | -0.52% | KRW 38,850.00 | KRW 39,150.00 | KRW 38,050.00 | 42.91K |
| 2026-08-25 | KRW 38,800.00 | +1.31% | KRW 38,200.00 | KRW 38,850.00 | KRW 37,900.00 | 44.21K |
| 2026-08-24 | KRW 38,300.00 | +1.46% | KRW 37,800.00 | KRW 38,400.00 | KRW 37,400.00 | 24.97K |
| 2026-08-21 | KRW 37,750.00 | -0.53% | KRW 37,550.00 | KRW 37,900.00 | KRW 37,100.00 | 47.98K |
| 2026-08-20 | KRW 37,950.00 | +3.13% | KRW 36,900.00 | KRW 38,450.00 | KRW 36,700.00 | 68.27K |
| 2026-08-19 | KRW 36,800.00 | -3.16% | KRW 37,350.00 | KRW 37,350.00 | KRW 36,450.00 | 57.28K |
| 2026-08-18 | KRW 38,000.00 | +1.20% | KRW 37,700.00 | KRW 38,400.00 | KRW 37,050.00 | 33.73K |
| 2026-08-14 | KRW 37,550.00 | +1.76% | KRW 37,200.00 | KRW 38,150.00 | KRW 36,950.00 | 43.80K |
| 2026-08-13 | KRW 36,900.00 | +1.65% | KRW 37,000.00 | KRW 38,700.00 | KRW 36,900.00 | 107.76K |
| 2026-08-12 | KRW 36,300.00 | -2.16% | KRW 37,150.00 | KRW 37,450.00 | KRW 36,200.00 | 58.21K |
| 2026-08-11 | KRW 37,100.00 | -1.72% | KRW 37,800.00 | KRW 37,950.00 | KRW 36,600.00 | 64.46K |
| 2026-08-10 | KRW 37,750.00 | 0.00% | KRW 37,750.00 | KRW 38,050.00 | KRW 37,200.00 | 25.05K |
| 2026-08-07 | KRW 37,750.00 | +2.03% | KRW 36,950.00 | KRW 37,750.00 | KRW 36,800.00 | 39.34K |
| 2026-08-06 | KRW 37,000.00 | +2.21% | KRW 36,350.00 | KRW 37,250.00 | KRW 36,250.00 | 49.57K |
| 2026-08-05 | KRW 36,200.00 | -2.03% | KRW 36,750.00 | KRW 37,650.00 | KRW 36,000.00 | 44.43K |
| 2026-08-04 | KRW 36,950.00 | +5.12% | KRW 34,850.00 | KRW 37,100.00 | KRW 34,800.00 | 75.98K |
| 2026-08-03 | KRW 35,150.00 | -0.71% | KRW 35,150.00 | KRW 36,050.00 | KRW 34,650.00 | 40.92K |
| 2026-07-31 | KRW 35,400.00 | +0.71% | KRW 35,050.00 | KRW 35,550.00 | KRW 34,350.00 | 69.34K |
| 2026-07-30 | KRW 35,150.00 | +2.03% | KRW 34,150.00 | KRW 35,600.00 | KRW 34,100.00 | 51.57K |
| 2026-07-29 | KRW 34,450.00 | -1.43% | KRW 34,950.00 | KRW 35,950.00 | KRW 33,350.00 | 74.74K |
| 2026-07-28 | KRW 34,950.00 | -0.57% | KRW 35,000.00 | KRW 35,400.00 | KRW 34,200.00 | 39.87K |
| 2026-07-27 | KRW 35,150.00 | 0.00% | KRW 35,200.00 | KRW 35,600.00 | KRW 34,650.00 | 17.95K |
| 2026-07-24 | KRW 35,150.00 | +2.33% | KRW 33,700.00 | KRW 35,800.00 | KRW 33,700.00 | 58.99K |
| 2026-07-23 | KRW 34,350.00 | +2.69% | KRW 33,300.00 | KRW 34,650.00 | KRW 33,300.00 | 37.50K |
| 2026-07-22 | KRW 33,450.00 | +0.75% | KRW 33,250.00 | KRW 34,150.00 | KRW 33,200.00 | 37.80K |
| 2026-07-21 | KRW 33,200.00 | +0.91% | KRW 32,600.00 | KRW 33,850.00 | KRW 32,600.00 | 34.88K |
| 2026-07-20 | KRW 32,900.00 | -1.35% | KRW 33,650.00 | KRW 33,650.00 | KRW 32,050.00 | 49.50K |
| 2026-07-16 | KRW 33,350.00 | +0.60% | KRW 33,500.00 | KRW 34,000.00 | KRW 32,950.00 | 31.84K |
| 2026-07-15 | KRW 33,150.00 | 0.00% | KRW 33,500.00 | KRW 34,000.00 | KRW 32,900.00 | 42.35K |
| 2026-07-14 | KRW 33,150.00 | -3.91% | KRW 35,150.00 | KRW 35,250.00 | KRW 33,150.00 | 52.70K |
| 2026-07-13 | KRW 34,500.00 | -0.14% | KRW 34,700.00 | KRW 35,250.00 | KRW 34,150.00 | 47.74K |
| 2026-07-10 | KRW 34,550.00 | +2.52% | KRW 34,250.00 | KRW 35,950.00 | KRW 34,100.00 | 59.14K |
| 2026-07-09 | KRW 33,700.00 | -3.99% | KRW 35,500.00 | KRW 35,500.00 | KRW 33,700.00 | 77.42K |
| 2026-07-08 | KRW 35,100.00 | -0.85% | KRW 35,400.00 | KRW 35,450.00 | KRW 34,300.00 | 56.76K |
| 2026-07-07 | KRW 35,400.00 | +3.96% | KRW 34,100.00 | KRW 35,500.00 | KRW 33,700.00 | 87.40K |
| 2026-07-06 | KRW 34,050.00 | +1.19% | KRW 33,950.00 | KRW 34,450.00 | KRW 33,200.00 | 34.53K |
| 2026-07-03 | KRW 33,650.00 | +0.60% | KRW 33,400.00 | KRW 34,200.00 | KRW 33,050.00 | 32.40K |
| 2026-07-02 | KRW 33,450.00 | +1.21% | KRW 33,100.00 | KRW 34,200.00 | KRW 31,550.00 | 153.14K |
| 2026-07-01 | KRW 33,050.00 | +2.80% | KRW 32,300.00 | KRW 33,400.00 | KRW 32,150.00 | 36.71K |
| 2026-06-30 | KRW 32,150.00 | -3.60% | KRW 33,650.00 | KRW 33,650.00 | KRW 32,050.00 | 38.52K |
| 2026-06-29 | KRW 33,350.00 | +7.75% | KRW 30,550.00 | KRW 33,700.00 | KRW 30,550.00 | 77.81K |
| 2026-06-26 | KRW 30,950.00 | -0.16% | KRW 30,750.00 | KRW 31,100.00 | KRW 30,100.00 | 73.18K |
| 2026-06-25 | KRW 31,000.00 | +1.64% | KRW 30,500.00 | KRW 31,900.00 | KRW 30,450.00 | 81.80K |
| 2026-06-24 | KRW 30,500.00 | +1.50% | KRW 30,050.00 | KRW 30,950.00 | KRW 29,850.00 | 100.00K |
| 2026-06-23 | KRW 30,050.00 | -4.15% | KRW 31,350.00 | KRW 31,850.00 | KRW 30,050.00 | 95.37K |
| 2026-06-22 | KRW 31,350.00 | -4.13% | KRW 31,800.00 | KRW 32,650.00 | KRW 31,350.00 | 72.56K |
| 2026-06-19 | KRW 32,700.00 | +0.62% | KRW 32,400.00 | KRW 33,250.00 | KRW 31,550.00 | 98.65K |
| 2026-06-18 | KRW 32,500.00 | -4.27% | KRW 33,700.00 | KRW 33,950.00 | KRW 32,350.00 | 70.64K |
| 2026-06-17 | KRW 33,950.00 | -1.16% | KRW 34,800.00 | KRW 34,800.00 | KRW 33,700.00 | 76.26K |
| 2026-06-16 | KRW 34,350.00 | -0.15% | KRW 34,900.00 | KRW 34,900.00 | KRW 34,100.00 | 58.19K |
| 2026-06-15 | KRW 34,400.00 | +1.93% | KRW 34,400.00 | KRW 35,300.00 | KRW 33,950.00 | 64.01K |
| 2026-06-12 | KRW 33,750.00 | +4.49% | KRW 33,000.00 | KRW 34,300.00 | KRW 32,800.00 | 83.08K |
| 2026-06-11 | KRW 32,300.00 | -0.31% | KRW 31,750.00 | KRW 32,750.00 | KRW 31,650.00 | 83.14K |
| 2026-06-10 | KRW 32,400.00 | -0.46% | KRW 32,000.00 | KRW 32,950.00 | KRW 31,550.00 | 58.90K |
| 2026-06-09 | KRW 32,550.00 | +0.77% | KRW 32,300.00 | KRW 33,100.00 | KRW 31,900.00 | 128.37K |
| 2026-06-08 | KRW 32,300.00 | -5.69% | KRW 33,500.00 | KRW 33,600.00 | KRW 31,900.00 | 73.08K |
| 2026-06-05 | KRW 34,250.00 | +0.74% | KRW 33,650.00 | KRW 34,500.00 | KRW 33,600.00 | 86.54K |
| 2026-06-04 | KRW 34,000.00 | -0.87% | KRW 34,600.00 | KRW 35,050.00 | KRW 33,800.00 | 64.81K |
| 2026-06-02 | KRW 34,300.00 | -0.44% | KRW 34,350.00 | KRW 34,650.00 | KRW 33,800.00 | 55.33K |
| 2026-06-01 | KRW 34,450.00 | -2.96% | KRW 34,850.00 | KRW 35,000.00 | KRW 34,400.00 | 46.90K |
| 2026-05-29 | KRW 35,500.00 | +0.85% | KRW 35,050.00 | KRW 35,600.00 | KRW 34,550.00 | 69.14K |
| 2026-05-28 | KRW 35,200.00 | -1.40% | KRW 35,700.00 | KRW 35,800.00 | KRW 34,550.00 | 40.56K |
| 2026-05-27 | KRW 35,700.00 | -2.06% | KRW 36,350.00 | KRW 36,350.00 | KRW 35,400.00 | 44.38K |
| 2026-05-26 | KRW 36,450.00 | -2.80% | KRW 38,000.00 | KRW 38,200.00 | KRW 36,350.00 | 64.05K |
| 2026-05-22 | KRW 37,500.00 | +3.16% | KRW 36,750.00 | KRW 37,800.00 | KRW 36,450.00 | 47.64K |
| 2026-05-21 | KRW 36,350.00 | +3.71% | KRW 35,700.00 | KRW 36,650.00 | KRW 35,500.00 | 36.78K |