Dongwon Fisheries Co., Ltd 030720
KRX · South Korea · Process Industries
KRW 4,665.00-85.00 (-1.79%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,665.00 | -1.79% | KRW 4,755.00 | KRW 4,955.00 | KRW 4,610.00 | 13.75K |
| 2026-10-01 | KRW 4,750.00 | +0.32% | KRW 4,700.00 | KRW 4,760.00 | KRW 4,620.00 | 30.47K |
| 2026-09-30 | KRW 4,735.00 | +2.27% | KRW 4,630.00 | KRW 4,850.00 | KRW 4,470.00 | 37.39K |
| 2026-09-29 | KRW 4,630.00 | -5.12% | KRW 4,880.00 | KRW 4,880.00 | KRW 4,590.00 |
| 40.99K |
| 2026-09-28 | KRW 4,880.00 | -3.17% | KRW 5,040.00 | KRW 5,040.00 | KRW 4,815.00 | 42.31K |
| 2026-09-23 | KRW 5,040.00 | -1.95% | KRW 5,220.00 | KRW 5,220.00 | KRW 5,010.00 | 13.37K |
| 2026-09-22 | KRW 5,140.00 | +1.78% | KRW 5,040.00 | KRW 5,220.00 | KRW 5,030.00 | 16.55K |
| 2026-09-21 | KRW 5,050.00 | +0.20% | KRW 5,130.00 | KRW 5,130.00 | KRW 4,950.00 | 25.40K |
| 2026-09-18 | KRW 5,040.00 | -3.63% | KRW 5,190.00 | KRW 5,270.00 | KRW 4,995.00 | 46.20K |
| 2026-09-17 | KRW 5,230.00 | -0.57% | KRW 5,260.00 | KRW 5,360.00 | KRW 5,100.00 | 20.11K |
| 2026-09-16 | KRW 5,260.00 | -0.94% | KRW 5,310.00 | KRW 5,390.00 | KRW 5,230.00 | 25.13K |
| 2026-09-15 | KRW 5,310.00 | -0.19% | KRW 5,170.00 | KRW 5,340.00 | KRW 5,170.00 | 14.25K |
| 2026-09-14 | KRW 5,320.00 | +1.14% | KRW 5,140.00 | KRW 5,340.00 | KRW 5,140.00 | 13.37K |
| 2026-09-11 | KRW 5,260.00 | +2.33% | KRW 5,090.00 | KRW 5,280.00 | KRW 5,080.00 | 17.37K |
| 2026-09-10 | KRW 5,140.00 | -1.53% | KRW 5,230.00 | KRW 5,300.00 | KRW 5,110.00 | 15.10K |
| 2026-09-09 | KRW 5,220.00 | +2.35% | KRW 5,150.00 | KRW 5,300.00 | KRW 5,030.00 | 33.75K |
| 2026-09-08 | KRW 5,100.00 | -4.49% | KRW 5,280.00 | KRW 5,340.00 | KRW 4,965.00 | 110.19K |
| 2026-09-07 | KRW 5,340.00 | -4.47% | KRW 5,450.00 | KRW 5,560.00 | KRW 5,290.00 | 122.86K |
| 2026-09-04 | KRW 5,590.00 | +1.08% | KRW 5,480.00 | KRW 5,670.00 | KRW 5,480.00 | 32.43K |
| 2026-09-03 | KRW 5,530.00 | 0.00% | KRW 5,530.00 | KRW 5,680.00 | KRW 5,460.00 | 25.90K |
| 2026-09-02 | KRW 5,530.00 | +0.36% | KRW 5,450.00 | KRW 5,690.00 | KRW 5,370.00 | 54.59K |
| 2026-09-01 | KRW 5,510.00 | +1.66% | KRW 5,100.00 | KRW 5,530.00 | KRW 5,030.00 | 112.32K |
| 2026-08-31 | KRW 5,420.00 | 0.00% | KRW 5,420.00 | KRW 5,420.00 | KRW 5,420.00 | 0 |
| 2026-08-28 | KRW 5,420.00 | +2.07% | KRW 5,450.00 | KRW 5,690.00 | KRW 5,150.00 | 253.46K |
| 2026-08-27 | KRW 5,310.00 | -8.92% | KRW 5,830.00 | KRW 5,850.00 | KRW 5,250.00 | 220.64K |
| 2026-08-26 | KRW 5,830.00 | -1.85% | KRW 5,940.00 | KRW 5,970.00 | KRW 5,760.00 | 37.46K |
| 2026-08-25 | KRW 5,940.00 | +2.24% | KRW 5,760.00 | KRW 5,990.00 | KRW 5,700.00 | 14.21K |
| 2026-08-24 | KRW 5,810.00 | +0.69% | KRW 5,720.00 | KRW 5,850.00 | KRW 5,450.00 | 49.22K |
| 2026-08-21 | KRW 5,770.00 | -2.04% | KRW 5,890.00 | KRW 5,890.00 | KRW 5,760.00 | 15.49K |
| 2026-08-20 | KRW 5,890.00 | -1.34% | KRW 5,970.00 | KRW 6,060.00 | KRW 5,880.00 | 30.09K |
| 2026-08-19 | KRW 5,970.00 | +2.58% | KRW 5,820.00 | KRW 6,090.00 | KRW 5,650.00 | 55.73K |
| 2026-08-18 | KRW 5,820.00 | -3.32% | KRW 5,990.00 | KRW 6,080.00 | KRW 5,800.00 | 27.47K |
| 2026-08-14 | KRW 6,020.00 | -1.31% | KRW 6,100.00 | KRW 6,120.00 | KRW 5,950.00 | 28.70K |
| 2026-08-13 | KRW 6,100.00 | -0.81% | KRW 6,150.00 | KRW 6,180.00 | KRW 5,810.00 | 56.56K |
| 2026-08-12 | KRW 6,150.00 | -1.76% | KRW 6,260.00 | KRW 6,270.00 | KRW 6,070.00 | 46.90K |
| 2026-08-11 | KRW 6,260.00 | -1.57% | KRW 6,250.00 | KRW 6,350.00 | KRW 6,180.00 | 30.72K |
| 2026-08-10 | KRW 6,360.00 | +7.98% | KRW 5,890.00 | KRW 6,380.00 | KRW 5,890.00 | 52.39K |
| 2026-08-07 | KRW 5,890.00 | -1.67% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,850.00 | 26.93K |
| 2026-08-06 | KRW 5,990.00 | -3.23% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,930.00 | 36.39K |
| 2026-08-05 | KRW 6,190.00 | +11.13% | KRW 5,600.00 | KRW 6,260.00 | KRW 5,260.00 | 157.36K |
| 2026-08-04 | KRW 5,570.00 | +1.27% | KRW 5,460.00 | KRW 5,590.00 | KRW 5,250.00 | 19.30K |
| 2026-08-03 | KRW 5,500.00 | +0.73% | KRW 5,480.00 | KRW 5,580.00 | KRW 5,390.00 | 27.80K |
| 2026-07-31 | KRW 5,460.00 | +1.11% | KRW 5,430.00 | KRW 5,620.00 | KRW 5,390.00 | 16.97K |
| 2026-07-30 | KRW 5,400.00 | +1.12% | KRW 5,110.00 | KRW 5,560.00 | KRW 5,110.00 | 20.42K |
| 2026-07-29 | KRW 5,340.00 | -3.26% | KRW 5,520.00 | KRW 5,620.00 | KRW 5,200.00 | 43.79K |
| 2026-07-28 | KRW 5,520.00 | -3.33% | KRW 5,830.00 | KRW 5,830.00 | KRW 5,470.00 | 49.45K |
| 2026-07-27 | KRW 5,710.00 | +0.53% | KRW 5,680.00 | KRW 5,850.00 | KRW 5,640.00 | 32.83K |
| 2026-07-24 | KRW 5,680.00 | -1.56% | KRW 5,770.00 | KRW 5,900.00 | KRW 5,680.00 | 43.83K |
| 2026-07-23 | KRW 5,770.00 | +1.05% | KRW 5,710.00 | KRW 5,880.00 | KRW 5,560.00 | 46.57K |
| 2026-07-22 | KRW 5,710.00 | -0.35% | KRW 5,730.00 | KRW 5,880.00 | KRW 5,660.00 | 63.47K |
| 2026-07-21 | KRW 5,730.00 | -3.54% | KRW 5,910.00 | KRW 6,120.00 | KRW 5,520.00 | 67.05K |
| 2026-07-20 | KRW 5,940.00 | -6.90% | KRW 6,320.00 | KRW 6,350.00 | KRW 5,810.00 | 147.45K |
| 2026-07-16 | KRW 6,380.00 | -8.86% | KRW 7,010.00 | KRW 7,980.00 | KRW 6,260.00 | 820.25K |
| 2026-07-15 | KRW 7,000.00 | +14.19% | KRW 6,130.00 | KRW 7,220.00 | KRW 6,040.00 | 368.62K |
| 2026-07-14 | KRW 6,130.00 | +5.33% | KRW 5,760.00 | KRW 6,370.00 | KRW 5,680.00 | 223.72K |
| 2026-07-13 | KRW 5,820.00 | -6.88% | KRW 6,250.00 | KRW 6,290.00 | KRW 5,810.00 | 118.41K |
| 2026-07-10 | KRW 6,250.00 | +6.11% | KRW 5,890.00 | KRW 6,390.00 | KRW 5,890.00 | 153.48K |
| 2026-07-09 | KRW 5,890.00 | +6.13% | KRW 5,540.00 | KRW 6,190.00 | KRW 5,480.00 | 171.16K |
| 2026-07-08 | KRW 5,550.00 | -2.29% | KRW 5,760.00 | KRW 5,760.00 | KRW 5,480.00 | 18.88K |
| 2026-07-07 | KRW 5,680.00 | 0.00% | KRW 5,630.00 | KRW 5,770.00 | KRW 5,600.00 | 14.18K |
| 2026-07-06 | KRW 5,680.00 | 0.00% | KRW 5,650.00 | KRW 5,810.00 | KRW 5,560.00 | 28.10K |
| 2026-07-03 | KRW 5,680.00 | +0.35% | KRW 5,650.00 | KRW 5,730.00 | KRW 5,590.00 | 23.18K |
| 2026-07-02 | KRW 5,660.00 | 0.00% | KRW 5,770.00 | KRW 5,770.00 | KRW 5,630.00 | 38.35K |
| 2026-07-01 | KRW 5,660.00 | -0.35% | KRW 5,740.00 | KRW 5,800.00 | KRW 5,620.00 | 24.72K |
| 2026-06-30 | KRW 5,680.00 | +0.71% | KRW 5,700.00 | KRW 5,850.00 | KRW 5,550.00 | 24.53K |
| 2026-06-29 | KRW 5,640.00 | +5.03% | KRW 5,370.00 | KRW 5,640.00 | KRW 5,330.00 | 40.15K |
| 2026-06-26 | KRW 5,370.00 | -3.07% | KRW 5,490.00 | KRW 5,600.00 | KRW 5,320.00 | 26.44K |
| 2026-06-25 | KRW 5,540.00 | -1.07% | KRW 5,600.00 | KRW 5,980.00 | KRW 5,430.00 | 33.87K |
| 2026-06-24 | KRW 5,600.00 | +1.82% | KRW 5,500.00 | KRW 5,750.00 | KRW 5,450.00 | 30.85K |
| 2026-06-23 | KRW 5,500.00 | -5.98% | KRW 5,960.00 | KRW 5,960.00 | KRW 5,480.00 | 47.83K |
| 2026-06-22 | KRW 5,850.00 | +1.92% | KRW 5,740.00 | KRW 5,950.00 | KRW 5,630.00 | 22.63K |
| 2026-06-19 | KRW 5,740.00 | -4.01% | KRW 5,980.00 | KRW 6,000.00 | KRW 5,690.00 | 31.65K |
| 2026-06-18 | KRW 5,980.00 | -0.50% | KRW 6,010.00 | KRW 6,120.00 | KRW 5,900.00 | 24.26K |
| 2026-06-17 | KRW 6,010.00 | -0.99% | KRW 6,070.00 | KRW 6,140.00 | KRW 6,010.00 | 8.01K |
| 2026-06-16 | KRW 6,070.00 | 0.00% | KRW 6,050.00 | KRW 6,070.00 | KRW 5,940.00 | 12.74K |
| 2026-06-15 | KRW 6,070.00 | 0.00% | KRW 6,080.00 | KRW 6,140.00 | KRW 6,000.00 | 10.17K |
| 2026-06-12 | KRW 6,070.00 | +1.51% | KRW 5,980.00 | KRW 6,130.00 | KRW 5,980.00 | 16.33K |
| 2026-06-11 | KRW 5,980.00 | -0.50% | KRW 5,940.00 | KRW 6,140.00 | KRW 5,910.00 | 17.28K |
| 2026-06-10 | KRW 6,010.00 | -0.17% | KRW 5,880.00 | KRW 6,100.00 | KRW 5,880.00 | 36.27K |
| 2026-06-09 | KRW 6,020.00 | +3.79% | KRW 5,810.00 | KRW 6,090.00 | KRW 5,550.00 | 55.02K |
| 2026-06-08 | KRW 5,800.00 | +2.11% | KRW 5,450.00 | KRW 5,840.00 | KRW 5,210.00 | 29.65K |
| 2026-06-05 | KRW 5,680.00 | -0.18% | KRW 5,690.00 | KRW 5,810.00 | KRW 5,600.00 | 19.32K |
| 2026-06-04 | KRW 5,690.00 | +1.61% | KRW 5,720.00 | KRW 5,880.00 | KRW 5,600.00 | 24.63K |
| 2026-06-02 | KRW 5,600.00 | -3.28% | KRW 5,790.00 | KRW 5,830.00 | KRW 5,500.00 | 67.24K |
| 2026-06-01 | KRW 5,790.00 | -3.50% | KRW 5,970.00 | KRW 6,080.00 | KRW 5,690.00 | 101.88K |
| 2026-05-29 | KRW 6,000.00 | -2.12% | KRW 6,130.00 | KRW 6,130.00 | KRW 5,940.00 | 33.16K |
| 2026-05-28 | KRW 6,130.00 | +0.99% | KRW 6,070.00 | KRW 6,140.00 | KRW 6,010.00 | 23.99K |
| 2026-05-27 | KRW 6,070.00 | -2.10% | KRW 6,290.00 | KRW 6,290.00 | KRW 5,840.00 | 47.60K |
| 2026-05-26 | KRW 6,200.00 | -2.21% | KRW 6,370.00 | KRW 6,410.00 | KRW 6,060.00 | 48.86K |
| 2026-05-22 | KRW 6,340.00 | +7.28% | KRW 5,950.00 | KRW 6,400.00 | KRW 5,950.00 | 51.02K |