Dongwon Mobility 018500
KRX · South Korea · Producer Manufacturing
KRW 1,377.00+35.00 (+2.61%)
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 1,342.00 | +0.83% | KRW 1,349.00 | KRW 1,349.00 | KRW 1,320.00 | 28.73K |
| 2026-09-30 | KRW 1,331.00 | +0.23% | KRW 1,338.00 | KRW 1,359.00 | KRW 1,320.00 | 17.73K |
| 2026-09-29 | KRW 1,328.00 | +1.07% | KRW 1,316.00 | KRW 1,388.00 | KRW 1,316.00 | 43.17K |
| 2026-09-28 | KRW 1,314.00 | -0.08% | KRW 1,344.00 | KRW 1,351.00 | KRW 1,314.00 | 33.61K |
| 2026-09-23 | KRW 1,315.00 | -0.08% | KRW 1,330.00 | KRW 1,350.00 | KRW 1,301.00 | 60.05K |
| 2026-09-22 | KRW 1,316.00 | -1.13% | KRW 1,367.00 | KRW 1,367.00 | KRW 1,314.00 | 53.84K |
| 2026-09-21 | KRW 1,331.00 | -1.33% | KRW 1,349.00 | KRW 1,388.00 | KRW 1,327.00 | 57.65K |
| 2026-09-18 | KRW 1,349.00 | +0.45% | KRW 1,385.00 | KRW 1,385.00 | KRW 1,337.00 | 59.97K |
| 2026-09-17 | KRW 1,343.00 | -0.22% | KRW 1,374.00 | KRW 1,374.00 | KRW 1,311.00 | 26.92K |
| 2026-09-16 | KRW 1,346.00 | +0.37% | KRW 1,354.00 | KRW 1,354.00 | KRW 1,304.00 | 17.77K |
| 2026-09-15 | KRW 1,341.00 | -0.67% | KRW 1,395.00 | KRW 1,395.00 | KRW 1,340.00 | 28.18K |
| 2026-09-14 | KRW 1,350.00 | -3.30% | KRW 1,395.00 | KRW 1,395.00 | KRW 1,350.00 | 97.83K |
| 2026-09-11 | KRW 1,396.00 | -1.27% | KRW 1,420.00 | KRW 1,420.00 | KRW 1,395.00 | 24.53K |
| 2026-09-10 | KRW 1,414.00 | -0.77% | KRW 1,425.00 | KRW 1,425.00 | KRW 1,380.00 | 55.03K |
| 2026-09-09 | KRW 1,425.00 | +0.07% | KRW 1,446.00 | KRW 1,446.00 | KRW 1,412.00 | 48.18K |
| 2026-09-08 | KRW 1,424.00 | +0.14% | KRW 1,422.00 | KRW 1,441.00 | KRW 1,408.00 | 89.05K |
| 2026-09-07 | KRW 1,422.00 | -1.11% | KRW 1,440.00 | KRW 1,440.00 | KRW 1,420.00 | 37.01K |
| 2026-09-04 | KRW 1,438.00 | +0.56% | KRW 1,460.00 | KRW 1,460.00 | KRW 1,420.00 | 24.99K |
| 2026-09-03 | KRW 1,430.00 | -1.17% | KRW 1,447.00 | KRW 1,447.00 | KRW 1,424.00 | 34.31K |
| 2026-09-02 | KRW 1,447.00 | -0.69% | KRW 1,435.00 | KRW 1,450.00 | KRW 1,420.00 | 46.86K |
| 2026-09-01 | KRW 1,457.00 | +0.21% | KRW 1,455.00 | KRW 1,470.00 | KRW 1,434.00 | 25.88K |
| 2026-08-31 | KRW 1,454.00 | +1.04% | KRW 1,440.00 | KRW 1,458.00 | KRW 1,419.00 | 24.96K |
| 2026-08-28 | KRW 1,439.00 | -1.30% | KRW 1,458.00 | KRW 1,458.00 | KRW 1,425.00 | 33.58K |
| 2026-08-27 | KRW 1,458.00 | -0.14% | KRW 1,470.00 | KRW 1,472.00 | KRW 1,421.00 | 65.01K |
| 2026-08-26 | KRW 1,460.00 | +0.21% | KRW 1,472.00 | KRW 1,472.00 | KRW 1,438.00 | 36.13K |
| 2026-08-25 | KRW 1,457.00 | +0.55% | KRW 1,439.00 | KRW 1,458.00 | KRW 1,411.00 | 12.29K |
| 2026-08-24 | KRW 1,449.00 | +0.28% | KRW 1,460.00 | KRW 1,460.00 | KRW 1,418.00 | 50.00K |
| 2026-08-21 | KRW 1,445.00 | -0.69% | KRW 1,444.00 | KRW 1,445.00 | KRW 1,413.00 | 87.22K |
| 2026-08-20 | KRW 1,455.00 | -1.62% | KRW 1,489.00 | KRW 1,499.00 | KRW 1,448.00 | 60.50K |
| 2026-08-19 | KRW 1,479.00 | -0.40% | KRW 1,461.00 | KRW 1,486.00 | KRW 1,459.00 | 42.87K |
| 2026-08-18 | KRW 1,485.00 | -2.24% | KRW 1,522.00 | KRW 1,534.00 | KRW 1,466.00 | 115.73K |
| 2026-08-14 | KRW 1,519.00 | +2.01% | KRW 1,499.00 | KRW 1,530.00 | KRW 1,491.00 | 91.97K |
| 2026-08-13 | KRW 1,489.00 | +0.68% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,465.00 | 82.64K |
| 2026-08-12 | KRW 1,479.00 | +2.85% | KRW 1,466.00 | KRW 1,494.00 | KRW 1,440.00 | 82.56K |
| 2026-08-11 | KRW 1,438.00 | +1.27% | KRW 1,445.00 | KRW 1,459.00 | KRW 1,420.00 | 39.95K |
| 2026-08-10 | KRW 1,420.00 | -0.49% | KRW 1,432.00 | KRW 1,445.00 | KRW 1,416.00 | 94.19K |
| 2026-08-07 | KRW 1,427.00 | 0.00% | KRW 1,445.00 | KRW 1,450.00 | KRW 1,404.00 | 16.06K |
| 2026-08-06 | KRW 1,427.00 | -1.25% | KRW 1,447.00 | KRW 1,454.00 | KRW 1,407.00 | 30.70K |
| 2026-08-05 | KRW 1,445.00 | +1.26% | KRW 1,430.00 | KRW 1,462.00 | KRW 1,430.00 | 97.38K |
| 2026-08-04 | KRW 1,427.00 | +1.28% | KRW 1,375.00 | KRW 1,437.00 | KRW 1,375.00 | 99.84K |
| 2026-08-03 | KRW 1,409.00 | +0.57% | KRW 1,400.00 | KRW 1,435.00 | KRW 1,397.00 | 59.10K |
| 2026-07-31 | KRW 1,401.00 | +4.87% | KRW 1,345.00 | KRW 1,401.00 | KRW 1,340.00 | 58.06K |
| 2026-07-30 | KRW 1,336.00 | +0.15% | KRW 1,252.00 | KRW 1,371.00 | KRW 1,250.00 | 83.65K |
| 2026-07-29 | KRW 1,334.00 | -3.33% | KRW 1,380.00 | KRW 1,389.00 | KRW 1,314.00 | 90.70K |
| 2026-07-28 | KRW 1,380.00 | -0.29% | KRW 1,379.00 | KRW 1,391.00 | KRW 1,332.00 | 93.15K |
| 2026-07-27 | KRW 1,384.00 | 0.00% | KRW 1,380.00 | KRW 1,420.00 | KRW 1,380.00 | 60.63K |
| 2026-07-24 | KRW 1,384.00 | +0.80% | KRW 1,370.00 | KRW 1,423.00 | KRW 1,362.00 | 105.83K |
| 2026-07-23 | KRW 1,373.00 | +2.23% | KRW 1,350.00 | KRW 1,373.00 | KRW 1,342.00 | 133.32K |
| 2026-07-22 | KRW 1,343.00 | +1.05% | KRW 1,331.00 | KRW 1,380.00 | KRW 1,331.00 | 78.64K |
| 2026-07-21 | KRW 1,329.00 | -0.08% | KRW 1,340.00 | KRW 1,341.00 | KRW 1,294.00 | 53.08K |
| 2026-07-20 | KRW 1,330.00 | -2.56% | KRW 1,351.00 | KRW 1,364.00 | KRW 1,305.00 | 132.16K |
| 2026-07-16 | KRW 1,365.00 | -1.09% | KRW 1,367.00 | KRW 1,380.00 | KRW 1,350.00 | 83.36K |
| 2026-07-15 | KRW 1,380.00 | +1.40% | KRW 1,365.00 | KRW 1,390.00 | KRW 1,360.00 | 102.27K |
| 2026-07-14 | KRW 1,361.00 | -1.59% | KRW 1,336.00 | KRW 1,404.00 | KRW 1,336.00 | 99.01K |
| 2026-07-13 | KRW 1,383.00 | -0.72% | KRW 1,400.00 | KRW 1,431.00 | KRW 1,372.00 | 112.86K |
| 2026-07-10 | KRW 1,393.00 | +5.13% | KRW 1,340.00 | KRW 1,420.00 | KRW 1,340.00 | 85.30K |
| 2026-07-09 | KRW 1,325.00 | -1.05% | KRW 1,349.00 | KRW 1,359.00 | KRW 1,294.00 | 246.99K |
| 2026-07-08 | KRW 1,339.00 | -3.11% | KRW 1,375.00 | KRW 1,394.00 | KRW 1,330.00 | 115.92K |
| 2026-07-07 | KRW 1,382.00 | -1.29% | KRW 1,400.00 | KRW 1,417.00 | KRW 1,350.00 | 163.84K |
| 2026-07-06 | KRW 1,400.00 | -0.57% | KRW 1,440.00 | KRW 1,440.00 | KRW 1,383.00 | 90.56K |
| 2026-07-03 | KRW 1,408.00 | +0.72% | KRW 1,388.00 | KRW 1,442.00 | KRW 1,358.00 | 101.10K |
| 2026-07-02 | KRW 1,398.00 | -0.64% | KRW 1,413.00 | KRW 1,445.00 | KRW 1,369.00 | 74.34K |
| 2026-07-01 | KRW 1,407.00 | +3.30% | KRW 1,371.00 | KRW 1,455.00 | KRW 1,370.00 | 94.91K |
| 2026-06-30 | KRW 1,362.00 | -0.58% | KRW 1,418.00 | KRW 1,418.00 | KRW 1,352.00 | 66.90K |
| 2026-06-29 | KRW 1,370.00 | +5.38% | KRW 1,260.00 | KRW 1,371.00 | KRW 1,260.00 | 104.90K |
| 2026-06-26 | KRW 1,300.00 | -4.97% | KRW 1,366.00 | KRW 1,366.00 | KRW 1,300.00 | 179.56K |
| 2026-06-25 | KRW 1,368.00 | +1.33% | KRW 1,380.00 | KRW 1,393.00 | KRW 1,345.00 | 96.11K |
| 2026-06-24 | KRW 1,350.00 | -0.44% | KRW 1,355.00 | KRW 1,400.00 | KRW 1,350.00 | 175.65K |
| 2026-06-23 | KRW 1,356.00 | -3.62% | KRW 1,395.00 | KRW 1,406.00 | KRW 1,351.00 | 225.05K |
| 2026-06-22 | KRW 1,407.00 | -4.67% | KRW 1,474.00 | KRW 1,474.00 | KRW 1,402.00 | 172.76K |
| 2026-06-19 | KRW 1,476.00 | -7.92% | KRW 1,597.00 | KRW 1,615.00 | KRW 1,460.00 | 419.71K |
| 2026-06-18 | KRW 1,603.00 | -2.55% | KRW 1,670.00 | KRW 1,670.00 | KRW 1,577.00 | 329.98K |
| 2026-06-17 | KRW 1,645.00 | -2.66% | KRW 1,688.00 | KRW 1,728.00 | KRW 1,643.00 | 593.52K |
| 2026-06-16 | KRW 1,690.00 | +5.36% | KRW 1,620.00 | KRW 1,699.00 | KRW 1,611.00 | 537.15K |
| 2026-06-15 | KRW 1,604.00 | +0.12% | KRW 1,605.00 | KRW 1,636.00 | KRW 1,563.00 | 150.62K |
| 2026-06-12 | KRW 1,602.00 | +10.79% | KRW 1,455.00 | KRW 1,625.00 | KRW 1,453.00 | 364.14K |
| 2026-06-11 | KRW 1,446.00 | +6.09% | KRW 1,363.00 | KRW 1,471.00 | KRW 1,339.00 | 91.40K |
| 2026-06-10 | KRW 1,363.00 | -1.23% | KRW 1,367.00 | KRW 1,419.00 | KRW 1,331.00 | 164.45K |
| 2026-06-09 | KRW 1,380.00 | +6.98% | KRW 1,265.00 | KRW 1,395.00 | KRW 1,265.00 | 327.39K |
| 2026-06-08 | KRW 1,290.00 | -7.73% | KRW 1,385.00 | KRW 1,385.00 | KRW 1,280.00 | 279.56K |
| 2026-06-05 | KRW 1,398.00 | -1.27% | KRW 1,431.00 | KRW 1,431.00 | KRW 1,361.00 | 88.45K |
| 2026-06-04 | KRW 1,416.00 | +0.50% | KRW 1,433.00 | KRW 1,451.00 | KRW 1,391.00 | 125.50K |
| 2026-06-02 | KRW 1,409.00 | -1.26% | KRW 1,427.00 | KRW 1,449.00 | KRW 1,367.00 | 301.59K |
| 2026-06-01 | KRW 1,427.00 | -6.73% | KRW 1,528.00 | KRW 1,529.00 | KRW 1,417.00 | 315.52K |
| 2026-05-29 | KRW 1,530.00 | -3.71% | KRW 1,589.00 | KRW 1,603.00 | KRW 1,500.00 | 282.78K |
| 2026-05-28 | KRW 1,589.00 | -1.91% | KRW 1,650.00 | KRW 1,650.00 | KRW 1,527.00 | 206.56K |
| 2026-05-27 | KRW 1,620.00 | -4.71% | KRW 1,684.00 | KRW 1,706.00 | KRW 1,605.00 | 352.79K |
| 2026-05-26 | KRW 1,700.00 | -1.05% | KRW 1,750.00 | KRW 1,774.00 | KRW 1,671.00 | 246.51K |
| 2026-05-22 | KRW 1,718.00 | +2.32% | KRW 1,696.00 | KRW 1,734.00 | KRW 1,661.00 | 164.16K |
| 2026-05-21 | KRW 1,679.00 | +3.58% | KRW 1,630.00 | KRW 1,700.00 | KRW 1,630.00 | 239.48K |