DONGWOON ANATECH CO.LTD.(KR:094170)
â‚©20,100.00+800.00 (+4.15%)
KR:094170
DONGWOON ANATECH CO.LTD. historical prices
â‚©20,100.00
At close:+800.00 (+4.15%)
DONGWOON ANATECH CO.LTD. (094170) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19,600.00 | 21,700.00 | 19,540.00 | 20,100.00 | 20,100.00 | +4.15% | 212,082 | 2.27 |
| Nov 12, 2026 | 20,150.00 | 20,150.00 | 18,910.00 | 19,300.00 | 19,300.00 | -4.22% | 69,293 | 0.75 |
| Nov 11, 2026 | 19,000.00 | 20,300.00 | 19,000.00 | 20,150.00 | 20,150.00 | +7.47% | 117,082 | 1.26 |
| Nov 10, 2026 | 17,640.00 | 18,860.00 | 17,570.00 | 18,750.00 | 18,750.00 | +12.28% | 99,783 | 1.08 |
| Nov 09, 2026 | 16,370.00 | 17,610.00 | 16,210.00 | 17,300.00 | 17,300.00 | +3.59% | 167,095 | 1.85 |
| Nov 06, 2026 | 15,450.00 | 17,550.00 | 15,250.00 | 16,700.00 | 16,700.00 | -2.17% | 198,400 | 2.24 |
| Nov 05, 2026 | 18,480.00 | 18,610.00 | 16,900.00 | 17,070.00 | 17,070.00 | -7.73% | 93,923 | 1.06 |
| Nov 04, 2026 | 18,390.00 | 18,800.00 | 17,490.00 | 18,500.00 | 18,500.00 | +2.04% | 108,347 | 1.23 |
| Nov 03, 2026 | 18,600.00 | 18,840.00 | 17,990.00 | 18,130.00 | 18,130.00 | -4.78% | 87,143 | 0.98 |
| Nov 02, 2026 | 18,300.00 | 19,450.00 | 18,300.00 | 19,040.00 | 19,040.00 | -0.47% | 60,420 | 0.66 |
| Oct 30, 2026 | 19,700.00 | 19,710.00 | 18,820.00 | 19,130.00 | 19,130.00 | -4.83% | 83,375 | 0.91 |
| Oct 29, 2026 | 20,100.00 | 20,200.00 | 19,000.00 | 20,100.00 | 20,100.00 | -0.99% | 69,268 | 0.75 |
| Oct 28, 2026 | 20,000.00 | 20,500.00 | 19,990.00 | 20,300.00 | 20,300.00 | +3.20% | 59,563 | 0.62 |
| Oct 27, 2026 | 19,420.00 | 20,000.00 | 19,420.00 | 19,670.00 | 19,670.00 | +2.18% | 47,421 | 0.49 |
| Oct 26, 2026 | 18,980.00 | 20,350.00 | 18,840.00 | 19,250.00 | 19,250.00 | -1.43% | 58,289 | 0.58 |
| Oct 23, 2026 | 19,130.00 | 19,600.00 | 18,770.00 | 19,530.00 | 19,530.00 | -1.61% | 47,962 | 0.47 |
| Oct 22, 2026 | 20,300.00 | 21,050.00 | 19,550.00 | 19,850.00 | 19,850.00 | -1.98% | 57,598 | 0.57 |
| Oct 21, 2026 | 20,000.00 | 20,500.00 | 19,820.00 | 20,250.00 | 20,250.00 | +1.76% | 42,147 | 0.41 |
| Oct 20, 2026 | 20,300.00 | 20,500.00 | 19,350.00 | 19,900.00 | 19,900.00 | -2.93% | 69,278 | 0.68 |
| Oct 19, 2026 | 19,600.00 | 20,500.00 | 19,390.00 | 20,500.00 | 20,500.00 | +1.49% | 128,399 | 1.27 |
| Oct 16, 2026 | 19,460.00 | 20,800.00 | 19,270.00 | 20,200.00 | 20,200.00 | +5.26% | 160,630 | 1.61 |
| Oct 15, 2026 | 19,680.00 | 19,940.00 | 18,880.00 | 19,190.00 | 19,190.00 | -7.29% | 237,032 | 2.43 |
| Oct 14, 2026 | 21,150.00 | 21,800.00 | 20,100.00 | 20,700.00 | 20,700.00 | -1.43% | 203,636 | 2.16 |
| Oct 13, 2026 | 22,050.00 | 22,300.00 | 19,640.00 | 21,000.00 | 21,000.00 | -8.50% | 462,413 | 5.27 |
| Oct 12, 2026 | 24,550.00 | 24,800.00 | 22,750.00 | 22,950.00 | 22,950.00 | -8.02% | 163,024 | 1.89 |
| Oct 09, 2026 | 24,950.00 | 25,450.00 | 24,100.00 | 24,950.00 | 24,950.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 25,100.00 | 25,450.00 | 24,100.00 | 24,950.00 | 24,950.00 | -1.96% | 85,689 | 0.96 |
| Oct 07, 2026 | 25,700.00 | 26,400.00 | 25,200.00 | 25,450.00 | 25,450.00 | -1.36% | 84,248 | 0.95 |
| Oct 06, 2026 | 26,800.00 | 26,950.00 | 25,500.00 | 25,800.00 | 25,800.00 | -3.55% | 105,983 | 1.20 |
| Oct 05, 2026 | 26,750.00 | 27,650.00 | 26,600.00 | 26,750.00 | 26,750.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 27,250.00 | 27,650.00 | 26,600.00 | 26,750.00 | 26,750.00 | -2.37% | 57,716 | 0.62 |
| Oct 01, 2026 | 26,300.00 | 27,450.00 | 26,200.00 | 27,400.00 | 27,400.00 | +3.01% | 62,101 | 0.67 |
| Sep 30, 2026 | 26,500.00 | 27,000.00 | 26,150.00 | 26,600.00 | 26,600.00 | -0.93% | 66,498 | 0.71 |
| Sep 29, 2026 | 27,000.00 | 27,100.00 | 26,250.00 | 26,850.00 | 26,850.00 | -1.47% | 61,334 | 0.65 |
| Sep 28, 2026 | 27,200.00 | 28,050.00 | 26,850.00 | 27,250.00 | 27,250.00 | -0.37% | 48,413 | 0.51 |
| Sep 25, 2026 | 27,350.00 | 27,800.00 | 27,200.00 | 27,350.00 | 27,350.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 27,350.00 | 27,800.00 | 27,200.00 | 27,350.00 | 27,350.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 27,450.00 | 27,800.00 | 27,200.00 | 27,350.00 | 27,350.00 | -0.36% | 27,882 | 0.27 |
| Sep 22, 2026 | 28,300.00 | 28,450.00 | 27,150.00 | 27,450.00 | 27,450.00 | -1.08% | 53,181 | 0.51 |
| Sep 21, 2026 | 27,250.00 | 27,950.00 | 26,700.00 | 27,750.00 | 27,750.00 | +1.65% | 50,164 | 0.47 |
| Sep 18, 2026 | 27,900.00 | 28,350.00 | 27,150.00 | 27,300.00 | 27,300.00 | -0.55% | 57,467 | 0.53 |
| Sep 17, 2026 | 26,900.00 | 27,900.00 | 26,900.00 | 27,450.00 | 27,450.00 | +2.62% | 59,685 | 0.54 |
| Sep 16, 2026 | 27,000.00 | 27,050.00 | 26,500.00 | 26,750.00 | 26,750.00 | -1.11% | 41,121 | 0.37 |
| Sep 15, 2026 | 26,700.00 | 27,500.00 | 26,050.00 | 27,050.00 | 27,050.00 | +0.37% | 67,806 | 0.61 |
| Sep 14, 2026 | 26,950.00 | 28,050.00 | 26,450.00 | 26,950.00 | 26,950.00 | -1.64% | 74,120 | 0.66 |
| Sep 11, 2026 | 26,600.00 | 27,700.00 | 26,450.00 | 27,400.00 | 27,400.00 | -0.54% | 54,877 | 0.49 |
| Sep 10, 2026 | 28,000.00 | 28,100.00 | 27,050.00 | 27,550.00 | 27,550.00 | -2.30% | 109,558 | 0.98 |
| Sep 09, 2026 | 27,500.00 | 28,450.00 | 27,350.00 | 28,200.00 | 28,200.00 | +0.71% | 54,968 | 0.49 |
| Sep 08, 2026 | 27,400.00 | 28,650.00 | 27,000.00 | 28,000.00 | 28,000.00 | +2.38% | 107,922 | 0.97 |
| Sep 07, 2026 | 30,150.00 | 30,150.00 | 26,850.00 | 27,350.00 | 27,350.00 | -6.81% | 217,901 | 2.00 |
