DONGWOON ANATECH CO.LTD. 094170
KRX · South Korea · Electronic Technology
KRW 26,750.00-650.00 (-2.37%)
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 26,750.00 | -2.37% | KRW 27,250.00 | KRW 27,650.00 | KRW 26,600.00 | 59.36K |
| 2026-10-01 | KRW 27,400.00 | +3.01% | KRW 26,300.00 | KRW 27,450.00 | KRW 26,200.00 | 62.10K |
| 2026-09-30 | KRW 26,600.00 | -0.93% | KRW 26,500.00 | KRW 27,000.00 | KRW 26,150.00 | 66.50K |
| 2026-09-29 | KRW 26,850.00 | -1.47% | KRW 27,000.00 | KRW 27,100.00 | KRW 26,250.00 | 61.33K |
| 2026-09-28 | KRW 27,250.00 | -0.37% | KRW 27,200.00 | KRW 28,050.00 | KRW 26,850.00 | 48.41K |
| 2026-09-23 | KRW 27,350.00 | -0.36% | KRW 27,450.00 | KRW 27,800.00 | KRW 27,200.00 | 27.88K |
| 2026-09-22 | KRW 27,450.00 | -1.08% | KRW 28,300.00 | KRW 28,450.00 | KRW 27,150.00 | 53.18K |
| 2026-09-21 | KRW 27,750.00 | +1.65% | KRW 27,250.00 | KRW 27,950.00 | KRW 26,700.00 | 50.16K |
| 2026-09-18 | KRW 27,300.00 | -0.55% | KRW 27,900.00 | KRW 28,350.00 | KRW 27,150.00 | 57.47K |
| 2026-09-17 | KRW 27,450.00 | +2.62% | KRW 26,900.00 | KRW 27,900.00 | KRW 26,900.00 | 59.69K |
| 2026-09-16 | KRW 26,750.00 | -1.11% | KRW 27,000.00 | KRW 27,050.00 | KRW 26,500.00 | 41.12K |
| 2026-09-15 | KRW 27,050.00 | +0.37% | KRW 26,700.00 | KRW 27,500.00 | KRW 26,050.00 | 71.40K |
| 2026-09-14 | KRW 26,950.00 | -1.64% | KRW 26,950.00 | KRW 28,050.00 | KRW 26,450.00 | 74.12K |
| 2026-09-11 | KRW 27,400.00 | -0.54% | KRW 26,600.00 | KRW 27,700.00 | KRW 26,450.00 | 54.88K |
| 2026-09-10 | KRW 27,550.00 | -2.30% | KRW 28,000.00 | KRW 28,100.00 | KRW 27,050.00 | 109.56K |
| 2026-09-09 | KRW 28,200.00 | +0.71% | KRW 27,500.00 | KRW 28,450.00 | KRW 27,350.00 | 54.97K |
| 2026-09-08 | KRW 28,000.00 | +2.38% | KRW 27,400.00 | KRW 28,650.00 | KRW 27,000.00 | 107.92K |
| 2026-09-07 | KRW 27,350.00 | -6.81% | KRW 30,150.00 | KRW 30,150.00 | KRW 26,850.00 | 217.90K |
| 2026-09-04 | KRW 29,350.00 | +2.62% | KRW 28,950.00 | KRW 29,750.00 | KRW 28,250.00 | 74.98K |
| 2026-09-03 | KRW 28,600.00 | -7.74% | KRW 31,250.00 | KRW 32,050.00 | KRW 26,650.00 | 296.59K |
| 2026-09-02 | KRW 31,000.00 | -13.29% | KRW 34,500.00 | KRW 34,500.00 | KRW 30,250.00 | 262.69K |
| 2026-09-01 | KRW 35,750.00 | +0.14% | KRW 36,750.00 | KRW 37,300.00 | KRW 35,000.00 | 110.48K |
| 2026-08-31 | KRW 35,700.00 | +10.19% | KRW 31,900.00 | KRW 35,700.00 | KRW 30,950.00 | 76.96K |
| 2026-08-28 | KRW 32,400.00 | -0.92% | KRW 32,750.00 | KRW 33,100.00 | KRW 31,900.00 | 45.78K |
| 2026-08-27 | KRW 32,700.00 | -0.15% | KRW 32,900.00 | KRW 33,550.00 | KRW 32,400.00 | 52.74K |
| 2026-08-26 | KRW 32,750.00 | +3.31% | KRW 31,800.00 | KRW 32,850.00 | KRW 31,000.00 | 59.10K |
| 2026-08-25 | KRW 31,700.00 | -6.21% | KRW 33,000.00 | KRW 33,700.00 | KRW 30,200.00 | 150.29K |
| 2026-08-24 | KRW 33,800.00 | +0.15% | KRW 34,650.00 | KRW 35,800.00 | KRW 33,800.00 | 77.79K |
| 2026-08-21 | KRW 33,750.00 | +2.12% | KRW 32,500.00 | KRW 34,550.00 | KRW 32,150.00 | 66.66K |
| 2026-08-20 | KRW 33,050.00 | +3.93% | KRW 32,300.00 | KRW 33,300.00 | KRW 32,150.00 | 46.81K |
| 2026-08-19 | KRW 31,800.00 | +0.63% | KRW 30,350.00 | KRW 33,400.00 | KRW 30,350.00 | 74.31K |
| 2026-08-18 | KRW 31,600.00 | -4.24% | KRW 33,000.00 | KRW 33,450.00 | KRW 31,200.00 | 54.75K |
| 2026-08-14 | KRW 33,000.00 | -4.49% | KRW 34,950.00 | KRW 34,950.00 | KRW 32,450.00 | 156.04K |
| 2026-08-13 | KRW 34,550.00 | +1.47% | KRW 34,900.00 | KRW 35,200.00 | KRW 34,250.00 | 50.59K |
| 2026-08-12 | KRW 34,050.00 | 0.00% | KRW 34,150.00 | KRW 34,450.00 | KRW 33,150.00 | 58.50K |
| 2026-08-11 | KRW 34,050.00 | +2.56% | KRW 33,150.00 | KRW 35,500.00 | KRW 32,500.00 | 86.18K |
| 2026-08-10 | KRW 33,200.00 | +5.90% | KRW 32,700.00 | KRW 33,500.00 | KRW 32,000.00 | 69.26K |
| 2026-08-07 | KRW 31,350.00 | -3.39% | KRW 32,950.00 | KRW 32,950.00 | KRW 30,600.00 | 105.06K |
| 2026-08-06 | KRW 32,450.00 | +1.41% | KRW 33,500.00 | KRW 34,000.00 | KRW 31,650.00 | 129.46K |
| 2026-08-05 | KRW 32,000.00 | +15.52% | KRW 28,800.00 | KRW 33,350.00 | KRW 28,200.00 | 204.97K |
| 2026-08-04 | KRW 27,700.00 | +5.12% | KRW 26,400.00 | KRW 27,800.00 | KRW 26,200.00 | 97.72K |
| 2026-08-03 | KRW 26,350.00 | -2.04% | KRW 26,300.00 | KRW 27,750.00 | KRW 25,750.00 | 106.57K |
| 2026-07-31 | KRW 26,900.00 | +15.20% | KRW 26,600.00 | KRW 27,450.00 | KRW 24,950.00 | 278.30K |
| 2026-07-30 | KRW 23,350.00 | -1.68% | KRW 21,950.00 | KRW 24,150.00 | KRW 21,950.00 | 152.52K |
| 2026-07-29 | KRW 23,750.00 | -11.05% | KRW 26,850.00 | KRW 27,700.00 | KRW 22,700.00 | 259.10K |
| 2026-07-28 | KRW 26,700.00 | -8.87% | KRW 28,400.00 | KRW 28,950.00 | KRW 25,300.00 | 139.53K |
| 2026-07-27 | KRW 29,300.00 | 0.00% | KRW 30,100.00 | KRW 30,350.00 | KRW 28,450.00 | 48.07K |
| 2026-07-24 | KRW 29,300.00 | -0.68% | KRW 29,000.00 | KRW 31,000.00 | KRW 28,800.00 | 77.72K |
| 2026-07-23 | KRW 29,500.00 | +5.17% | KRW 28,000.00 | KRW 29,700.00 | KRW 27,650.00 | 69.10K |
| 2026-07-22 | KRW 28,050.00 | -3.44% | KRW 29,800.00 | KRW 30,150.00 | KRW 27,950.00 | 74.61K |
| 2026-07-21 | KRW 29,050.00 | +1.04% | KRW 28,700.00 | KRW 29,350.00 | KRW 28,100.00 | 67.78K |
| 2026-07-20 | KRW 28,750.00 | -6.50% | KRW 30,050.00 | KRW 30,050.00 | KRW 28,500.00 | 74.63K |
| 2026-07-16 | KRW 30,750.00 | -4.21% | KRW 31,800.00 | KRW 31,900.00 | KRW 29,700.00 | 63.83K |
| 2026-07-15 | KRW 32,100.00 | +7.18% | KRW 30,600.00 | KRW 32,200.00 | KRW 30,300.00 | 72.64K |
| 2026-07-14 | KRW 29,950.00 | -4.01% | KRW 30,500.00 | KRW 31,150.00 | KRW 28,200.00 | 134.31K |
| 2026-07-13 | KRW 31,200.00 | -0.79% | KRW 31,600.00 | KRW 32,950.00 | KRW 30,350.00 | 127.68K |
| 2026-07-10 | KRW 31,450.00 | +3.45% | KRW 30,650.00 | KRW 32,250.00 | KRW 30,650.00 | 60.48K |
| 2026-07-09 | KRW 30,400.00 | -0.33% | KRW 31,100.00 | KRW 31,300.00 | KRW 29,550.00 | 91.95K |
| 2026-07-08 | KRW 30,500.00 | -7.58% | KRW 34,000.00 | KRW 34,400.00 | KRW 30,250.00 | 208.62K |
| 2026-07-07 | KRW 33,000.00 | +1.69% | KRW 32,650.00 | KRW 34,250.00 | KRW 32,300.00 | 126.92K |
| 2026-07-06 | KRW 32,450.00 | +2.53% | KRW 32,250.00 | KRW 32,700.00 | KRW 30,500.00 | 60.69K |
| 2026-07-03 | KRW 31,650.00 | +2.43% | KRW 30,800.00 | KRW 31,900.00 | KRW 28,975.00 | 99.28K |
| 2026-07-02 | KRW 30,900.00 | -7.90% | KRW 32,100.00 | KRW 32,400.00 | KRW 30,600.00 | 93.84K |
| 2026-07-01 | KRW 33,550.00 | 0.00% | KRW 34,700.00 | KRW 34,700.00 | KRW 32,800.00 | 105.86K |
| 2026-06-30 | KRW 33,550.00 | -0.30% | KRW 32,950.00 | KRW 34,000.00 | KRW 32,450.00 | 112.45K |
| 2026-06-29 | KRW 33,650.00 | +12.35% | KRW 30,050.00 | KRW 33,950.00 | KRW 29,400.00 | 117.93K |
| 2026-06-26 | KRW 29,950.00 | -8.83% | KRW 32,850.00 | KRW 33,500.00 | KRW 28,950.00 | 232.41K |
| 2026-06-25 | KRW 32,850.00 | -4.51% | KRW 34,800.00 | KRW 36,900.00 | KRW 32,500.00 | 147.01K |
| 2026-06-24 | KRW 34,400.00 | +12.23% | KRW 30,150.00 | KRW 34,550.00 | KRW 29,950.00 | 202.05K |
| 2026-06-23 | KRW 30,650.00 | -11.67% | KRW 33,900.00 | KRW 33,900.00 | KRW 29,950.00 | 212.52K |
| 2026-06-22 | KRW 34,700.00 | -4.80% | KRW 36,500.00 | KRW 37,600.00 | KRW 32,950.00 | 146.55K |
| 2026-06-19 | KRW 36,450.00 | -3.70% | KRW 37,900.00 | KRW 39,800.00 | KRW 34,500.00 | 153.22K |
| 2026-06-18 | KRW 37,850.00 | +0.66% | KRW 37,650.00 | KRW 39,200.00 | KRW 35,650.00 | 109.41K |
| 2026-06-17 | KRW 37,600.00 | -0.66% | KRW 37,750.00 | KRW 38,300.00 | KRW 36,500.00 | 56.96K |
| 2026-06-16 | KRW 37,850.00 | +2.30% | KRW 37,350.00 | KRW 38,300.00 | KRW 36,550.00 | 71.70K |
| 2026-06-15 | KRW 37,000.00 | -0.13% | KRW 37,100.00 | KRW 37,650.00 | KRW 35,650.00 | 75.40K |
| 2026-06-12 | KRW 37,050.00 | 0.00% | KRW 37,950.00 | KRW 38,400.00 | KRW 36,550.00 | 67.06K |
| 2026-06-11 | KRW 37,050.00 | -1.85% | KRW 37,350.00 | KRW 38,200.00 | KRW 36,100.00 | 65.10K |
| 2026-06-10 | KRW 37,750.00 | +0.53% | KRW 37,600.00 | KRW 39,500.00 | KRW 36,300.00 | 100.56K |
| 2026-06-09 | KRW 37,550.00 | +8.37% | KRW 35,250.00 | KRW 37,550.00 | KRW 34,900.00 | 65.00K |
| 2026-06-08 | KRW 34,650.00 | -10.35% | KRW 35,700.00 | KRW 36,300.00 | KRW 34,100.00 | 125.60K |
| 2026-06-05 | KRW 38,650.00 | -1.53% | KRW 39,450.00 | KRW 40,000.00 | KRW 37,650.00 | 77.91K |
| 2026-06-04 | KRW 39,250.00 | -0.76% | KRW 40,000.00 | KRW 41,850.00 | KRW 38,700.00 | 77.94K |
| 2026-06-02 | KRW 39,550.00 | +1.54% | KRW 38,000.00 | KRW 42,750.00 | KRW 37,100.00 | 191.13K |
| 2026-06-01 | KRW 38,950.00 | -0.76% | KRW 38,800.00 | KRW 40,900.00 | KRW 37,700.00 | 160.26K |
| 2026-05-29 | KRW 39,250.00 | -1.88% | KRW 39,950.00 | KRW 40,250.00 | KRW 38,500.00 | 112.24K |
| 2026-05-28 | KRW 40,000.00 | -2.91% | KRW 41,150.00 | KRW 42,300.00 | KRW 38,500.00 | 134.20K |
| 2026-05-27 | KRW 41,200.00 | -7.21% | KRW 43,400.00 | KRW 44,000.00 | KRW 40,700.00 | 212.89K |
| 2026-05-26 | KRW 44,400.00 | +0.57% | KRW 45,450.00 | KRW 46,500.00 | KRW 41,500.00 | 98.70K |
| 2026-05-22 | KRW 44,150.00 | +0.34% | KRW 43,250.00 | KRW 45,500.00 | KRW 42,550.00 | 109.44K |