KSE - Delayed Quote KRW

Dong Won Fisheries Co., Ltd. (030720.KS)

5,480.00
-120.00
(-2.14%)
At close: May 9 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 9, 20255,550.005,550.005,430.005,480.005,480.006,344
May 8, 20255,500.005,600.005,460.005,600.005,600.0011,254
May 7, 20255,600.005,600.005,420.005,550.005,550.0023,690
May 2, 20255,390.005,600.005,320.005,600.005,600.0026,759
Apr 30, 20255,200.005,300.005,170.005,300.005,300.0012,144
Apr 29, 20255,100.005,220.005,100.005,200.005,200.0012,550
Apr 28, 20255,050.005,130.005,050.005,100.005,100.008,446
Apr 25, 20255,130.005,130.005,050.005,050.005,050.0015,451
Apr 24, 20255,080.005,080.005,000.005,050.005,050.005,514
Apr 23, 20255,050.005,090.005,020.005,040.005,040.0015,746
Apr 22, 20255,050.005,140.005,020.005,050.005,050.0018,505
Apr 21, 20255,170.005,170.005,030.005,050.005,050.007,330
Apr 18, 20255,050.005,070.005,020.005,070.005,070.008,230
Apr 17, 20255,120.005,120.005,050.005,070.005,070.006,684
Apr 16, 20255,090.005,170.005,060.005,120.005,120.006,668
Apr 15, 20255,150.005,190.005,020.005,060.005,060.0019,001
Apr 14, 20255,030.005,100.005,000.005,070.005,070.0013,240
Apr 11, 20255,030.005,030.004,975.005,030.005,030.007,665
Apr 10, 20255,100.005,100.004,975.004,975.004,975.0019,181
Apr 9, 20254,925.005,050.004,925.004,975.004,975.0016,849
Apr 8, 20254,905.004,985.004,905.004,945.004,945.0012,937
Apr 7, 20255,000.005,000.004,865.004,880.004,880.0017,283
Apr 4, 20254,910.005,000.004,845.005,000.005,000.006,218
Apr 3, 20255,010.005,010.004,880.004,965.004,965.005,083
Apr 2, 20254,955.005,040.004,955.005,010.005,010.009,783
Apr 1, 20254,725.004,965.004,725.004,955.004,955.0016,284
Mar 31, 20254,770.004,985.004,715.004,725.004,725.0012,904
Mar 28, 20254,915.004,940.004,810.004,930.004,930.005,033
Mar 27, 20254,925.004,970.004,910.004,940.004,940.006,830
Mar 26, 20254,945.005,000.004,910.004,910.004,910.003,057
Mar 25, 20255,000.005,020.004,945.004,945.004,945.005,911
Mar 24, 20254,985.005,090.004,985.005,040.005,040.005,152
Mar 21, 20254,970.005,030.004,970.004,985.004,985.005,016
Mar 20, 20255,020.005,020.004,995.004,995.004,995.003,159
Mar 19, 20254,975.005,050.004,970.004,995.004,995.002,239
Mar 18, 20255,000.005,040.004,980.005,010.005,010.002,808
Mar 17, 20255,020.005,140.004,985.005,000.005,000.006,131
Mar 14, 20254,970.005,050.004,960.004,995.004,995.007,997
Mar 13, 20254,970.005,020.004,970.004,995.004,995.002,352
Mar 12, 20254,950.004,990.004,935.004,965.004,965.006,551
Mar 11, 20254,950.005,030.004,950.004,990.004,990.002,507
Mar 10, 20255,060.005,060.004,995.004,995.004,995.004,093
Mar 7, 20255,070.005,120.005,060.005,060.005,060.003,007
Mar 6, 20255,200.005,200.005,090.005,090.005,090.004,977
Mar 5, 20255,000.005,150.005,000.005,150.005,150.007,669
Mar 4, 20254,970.005,080.004,960.005,050.005,050.006,668
Feb 28, 20255,050.005,050.004,960.004,970.004,970.005,430
Feb 27, 20255,060.005,100.004,995.005,080.005,080.004,675
Feb 26, 20254,970.005,060.004,965.005,060.005,060.007,207
Feb 25, 20254,990.005,020.004,980.004,990.004,990.003,568
Feb 24, 20254,990.005,030.004,960.004,990.004,990.004,343
Feb 21, 20254,995.005,080.004,995.005,040.005,040.007,879
Feb 20, 20255,020.005,070.004,985.004,990.004,990.003,036
Feb 19, 20255,020.005,030.004,965.005,020.005,020.006,952
Feb 18, 20255,020.005,080.004,965.005,020.005,020.004,387
Feb 17, 20254,980.005,030.004,945.005,020.005,020.0010,511
Feb 14, 20255,030.005,060.004,975.004,980.004,980.009,450
Feb 13, 20255,000.005,050.004,990.005,030.005,030.003,918
Feb 12, 20255,050.005,150.005,000.005,060.005,060.0011,630
Feb 11, 20255,000.005,000.004,975.005,000.005,000.004,363
Feb 10, 20255,000.005,070.004,980.005,000.005,000.006,430
Feb 7, 20255,000.005,050.004,950.005,000.005,000.009,204
Feb 6, 20254,920.005,100.004,865.005,000.005,000.006,720
Feb 5, 20254,990.004,990.004,890.004,895.004,895.002,033
Feb 4, 20254,855.004,910.004,845.004,895.004,895.0011,678
Feb 3, 20254,900.004,920.004,815.004,905.004,905.004,378
Jan 31, 20254,950.004,950.004,850.004,950.004,950.003,622
Jan 24, 20254,920.004,955.004,880.004,925.004,925.005,877
Jan 23, 20254,875.004,935.004,830.004,935.004,935.007,219
Jan 22, 20254,865.005,000.004,835.004,875.004,875.009,005
Jan 21, 20254,910.004,935.004,800.004,925.004,925.001,237
Jan 20, 20254,960.005,040.004,825.004,910.004,910.002,858
Jan 17, 20255,050.005,110.004,945.004,960.004,960.002,555
Jan 16, 20255,050.005,100.005,000.005,000.005,000.007,476
Jan 15, 20255,080.005,080.005,010.005,050.005,050.001,735
Jan 14, 20255,060.005,070.005,030.005,060.005,060.002,380
Jan 13, 20255,050.005,090.005,020.005,070.005,070.002,963
Jan 10, 20255,150.005,150.005,020.005,090.005,090.004,484
Jan 9, 20255,010.005,150.005,000.005,150.005,150.003,752
Jan 8, 20255,000.005,090.004,985.005,010.005,010.005,174
Jan 7, 20255,250.005,250.004,980.005,000.005,000.0010,782
Jan 6, 20255,060.005,200.004,990.005,100.005,100.006,491
Jan 3, 20254,960.005,060.004,945.005,060.005,060.003,882
Jan 2, 20255,000.005,040.004,905.005,030.005,030.002,649
Dec 30, 20245,000.005,100.004,835.005,090.005,090.002,419
Dec 27, 20245,000.005,000.004,650.005,000.005,000.005,497
Dec 26, 20244,900.005,100.004,900.005,000.005,000.005,352
Dec 24, 20245,000.005,010.004,875.004,895.004,895.007,014
Dec 23, 20244,765.005,110.004,655.004,870.004,870.0014,924
Dec 20, 20244,870.004,870.004,725.004,815.004,815.005,604
Dec 19, 20244,880.004,945.004,880.004,885.004,885.003,756
Dec 18, 20244,955.005,040.004,925.004,950.004,950.006,595
Dec 17, 20244,995.005,010.004,900.004,950.004,950.002,465
Dec 16, 20245,010.005,050.004,950.004,995.004,995.006,981
Dec 13, 20244,915.005,010.004,870.005,000.005,000.009,230
Dec 12, 20244,880.004,970.004,805.004,870.004,870.007,812
Dec 11, 20244,515.004,945.004,470.004,880.004,880.0020,246
Dec 10, 20244,300.004,490.004,300.004,470.004,470.0010,299
Dec 9, 20244,535.004,540.004,105.004,300.004,300.0037,156
Dec 6, 20244,830.004,830.004,500.004,540.004,540.0050,729
Dec 5, 20244,835.004,875.004,820.004,830.004,830.0022,562
Dec 4, 20244,960.004,960.004,890.004,920.004,920.0014,971
Dec 3, 20245,000.005,000.004,945.004,970.004,970.0021,810
Dec 2, 20245,030.005,040.004,980.005,000.005,000.0014,871
Nov 29, 20245,100.005,140.005,020.005,030.005,030.009,346
Nov 28, 20245,060.005,130.005,060.005,100.005,100.0011,735
Nov 27, 20245,040.005,100.005,000.005,060.005,060.0014,357
Nov 26, 20245,130.005,130.005,030.005,040.005,040.0011,714
Nov 25, 20245,150.005,170.005,070.005,090.005,090.0025,306
Nov 22, 20245,200.005,220.005,130.005,170.005,170.007,866
Nov 21, 20245,210.005,250.005,160.005,200.005,200.009,071
Nov 20, 20245,260.005,260.005,190.005,210.005,210.005,784
Nov 19, 20245,230.005,250.005,200.005,230.005,230.0011,631
Nov 18, 20245,250.005,260.005,190.005,230.005,230.0014,689
Nov 15, 20245,300.005,370.005,110.005,260.005,260.0018,752
Nov 14, 20245,480.005,530.005,380.005,430.005,430.0023,567
Nov 13, 20245,650.005,650.005,330.005,490.005,490.008,105
Nov 12, 20245,650.005,690.005,500.005,660.005,660.008,864
Nov 11, 20245,720.005,850.005,560.005,700.005,700.007,953
Nov 8, 20245,650.005,820.005,650.005,720.005,720.004,789
Nov 7, 20245,670.005,720.005,630.005,680.005,680.007,937
Nov 6, 20245,690.005,730.005,630.005,660.005,660.007,787
Nov 5, 20245,710.005,870.005,690.005,690.005,690.009,214
Nov 4, 20245,560.005,700.005,550.005,690.005,690.006,108
Nov 1, 20245,690.005,700.005,580.005,610.005,610.004,865
Oct 31, 20245,790.005,790.005,600.005,670.005,670.005,255
Oct 30, 20245,620.005,700.005,550.005,640.005,640.003,754
Oct 29, 20245,560.005,620.005,550.005,620.005,620.003,219
Oct 28, 20245,550.005,630.005,540.005,610.005,610.004,125
Oct 25, 20245,600.005,680.005,520.005,550.005,550.003,248
Oct 24, 20245,610.005,790.005,600.005,600.005,600.007,621
Oct 23, 20245,700.005,750.005,610.005,680.005,680.004,143
Oct 22, 20245,710.005,770.005,700.005,750.005,750.005,087
Oct 21, 20245,790.005,790.005,700.005,750.005,750.009,321
Oct 18, 20245,830.005,830.005,760.005,760.005,760.001,853
Oct 17, 20245,810.005,830.005,760.005,800.005,800.002,812
Oct 16, 20245,930.005,930.005,800.005,810.005,810.005,027
Oct 15, 20245,830.005,850.005,750.005,780.005,780.003,539
Oct 14, 20245,960.005,960.005,770.005,780.005,780.001,839
Oct 11, 20245,900.005,900.005,800.005,820.005,820.002,375
Oct 10, 20245,900.005,900.005,820.005,850.005,850.003,005
Oct 8, 20245,840.005,890.005,840.005,850.005,850.002,121
Oct 7, 20245,850.006,000.005,720.005,840.005,840.004,083
Oct 4, 20245,910.006,020.005,860.005,880.005,880.003,722
Oct 2, 20245,950.005,950.005,820.005,860.005,860.004,394
Sep 30, 20245,970.006,080.005,900.005,950.005,950.003,865
Sep 27, 20245,930.006,050.005,920.005,980.005,980.005,008
Sep 26, 20245,960.006,000.005,870.005,920.005,920.005,886
Sep 25, 20245,940.006,000.005,850.005,910.005,910.008,644
Sep 24, 20245,890.005,890.005,810.005,890.005,890.002,606
Sep 23, 20245,900.005,910.005,820.005,840.005,840.003,670
Sep 20, 20245,800.005,910.005,800.005,850.005,850.009,489
Sep 19, 20245,770.005,850.005,720.005,850.005,850.004,937
Sep 13, 20245,830.005,830.005,750.005,770.005,770.003,044
Sep 12, 20245,790.005,790.005,720.005,780.005,780.004,710
Sep 11, 20245,780.005,820.005,700.005,740.005,740.002,434
Sep 10, 20245,840.005,880.005,720.005,730.005,730.007,455
Sep 9, 20245,710.005,870.005,700.005,800.005,800.0013,622
Sep 6, 20245,950.005,980.005,820.005,870.005,870.009,235
Sep 5, 20246,050.006,200.005,980.005,990.005,990.007,124
Sep 4, 20246,100.006,120.006,020.006,050.006,050.005,417
Sep 3, 20246,060.006,170.006,030.006,160.006,160.008,060
Sep 2, 20246,200.006,200.006,080.006,090.006,090.009,597
Aug 30, 20246,150.006,190.006,120.006,150.006,150.002,287
Aug 29, 20246,190.006,210.006,100.006,120.006,120.008,673
Aug 28, 20246,110.006,210.006,110.006,190.006,190.004,625
Aug 27, 20246,250.006,260.006,130.006,150.006,150.0014,218
Aug 26, 20246,300.006,330.006,260.006,260.006,260.009,017
Aug 23, 20246,330.006,350.006,290.006,300.006,300.005,798
Aug 22, 20246,370.006,460.006,330.006,390.006,390.007,048
Aug 21, 20246,380.006,660.006,340.006,370.006,370.0012,730
Aug 20, 20246,440.006,510.006,350.006,380.006,380.0012,489
Aug 19, 20246,590.006,650.006,440.006,440.006,440.0015,434
Aug 16, 20246,600.006,710.006,520.006,590.006,590.0018,005
Aug 14, 20246,160.006,580.006,160.006,520.006,520.0027,863
Aug 13, 20246,240.006,250.006,170.006,200.006,200.007,349
Aug 12, 20246,480.006,480.006,240.006,240.006,240.005,664
Aug 9, 20246,080.006,560.006,080.006,300.006,300.0024,791
Aug 8, 20246,150.006,260.006,090.006,110.006,110.006,152
Aug 7, 20246,080.006,200.006,070.006,150.006,150.006,592
Aug 6, 20245,980.006,190.005,980.006,060.006,060.0013,566
Aug 5, 20246,280.006,320.005,810.005,970.005,970.0030,827
Aug 2, 20246,360.006,470.006,320.006,320.006,320.0013,684
Aug 1, 20246,400.006,500.006,350.006,400.006,400.0016,642
Jul 31, 20246,400.006,500.006,380.006,430.006,430.005,450
Jul 30, 20246,480.006,490.006,420.006,430.006,430.005,418
Jul 29, 20246,450.006,590.006,410.006,420.006,420.005,724
Jul 26, 20246,440.006,530.006,380.006,460.006,460.004,488
Jul 25, 20246,350.006,530.006,350.006,440.006,440.005,765
Jul 24, 20246,470.006,570.006,470.006,530.006,530.006,601
Jul 23, 20246,430.006,800.006,430.006,470.006,470.005,199
Jul 22, 20246,510.006,580.006,430.006,430.006,430.0012,439
Jul 19, 20246,610.006,680.006,510.006,510.006,510.0010,611
Jul 18, 20246,750.006,750.006,630.006,650.006,650.004,332
Jul 17, 20246,670.006,970.006,620.006,750.006,750.0010,521
Jul 16, 20246,690.006,750.006,670.006,720.006,720.0012,053
Jul 15, 20246,760.006,930.006,700.006,740.006,740.0014,300
Jul 12, 20246,840.006,980.006,670.006,760.006,760.0018,009
Jul 11, 20246,990.006,990.006,800.006,840.006,840.0016,912
Jul 10, 20246,900.006,900.006,690.006,880.006,880.0030,153
Jul 9, 20246,900.006,980.006,600.006,650.006,650.0055,579
Jul 8, 20246,480.007,270.006,480.006,890.006,890.00186,777
Jul 5, 20246,460.006,530.006,400.006,480.006,480.004,123
Jul 4, 20246,440.006,640.006,390.006,460.006,460.009,409
Jul 3, 20246,600.006,670.006,470.006,480.006,480.0015,308
Jul 2, 20246,700.006,700.006,500.006,600.006,600.0011,415
Jul 1, 20246,850.006,850.006,630.006,700.006,700.0011,309
Jun 28, 20246,550.006,820.006,500.006,760.006,760.0024,213
Jun 27, 20246,690.006,690.006,450.006,550.006,550.0021,989
Jun 26, 20246,780.006,780.006,550.006,650.006,650.0019,980
Jun 25, 20246,730.006,770.006,610.006,740.006,740.0011,189
Jun 24, 20246,800.006,880.006,680.006,720.006,720.0022,502
Jun 21, 20246,940.006,940.006,730.006,800.006,800.0024,070
Jun 20, 20246,910.007,010.006,910.006,920.006,920.0015,479
Jun 19, 20247,240.007,250.006,910.006,970.006,970.0061,468
Jun 18, 20247,470.007,630.007,170.007,200.007,200.0085,063
Jun 17, 20247,720.007,750.007,410.007,510.007,510.00137,347
Jun 14, 20247,100.008,000.007,060.007,700.007,700.00798,357
Jun 13, 20247,170.007,250.007,100.007,100.007,100.0015,479
Jun 12, 20247,070.007,250.007,050.007,160.007,160.0023,816
Jun 11, 20247,050.007,230.007,030.007,060.007,060.0038,683
Jun 10, 20247,140.007,150.006,890.007,040.007,040.0032,998
Jun 7, 20246,970.007,330.006,850.007,150.007,150.0083,744
Jun 5, 20246,880.007,140.006,810.006,970.006,970.0022,496
Jun 4, 20247,250.007,250.006,860.006,900.006,900.0029,070
Jun 3, 20246,950.007,250.006,890.007,030.007,030.0093,181
May 31, 20246,630.007,010.006,630.006,890.006,890.0043,337
May 30, 20246,800.006,800.006,540.006,610.006,610.0019,927
May 29, 20246,980.007,000.006,810.006,820.006,820.0015,745
May 28, 20247,090.007,150.006,920.006,960.006,960.0038,497
May 27, 20247,140.007,280.007,020.007,090.007,090.00130,207
May 24, 20246,770.008,040.006,770.007,010.007,010.00950,868
May 23, 20246,850.006,850.006,690.006,770.006,770.0014,127
May 22, 20246,730.006,850.006,720.006,850.006,850.0011,728
May 21, 20246,930.007,000.006,720.006,790.006,790.0023,125
May 20, 20246,810.007,020.006,800.006,930.006,930.0048,521
May 17, 20246,670.007,150.006,560.006,800.006,800.00288,375
May 16, 20246,400.006,640.006,280.006,500.006,500.0086,720
May 14, 20246,170.006,230.006,140.006,180.006,180.003,116
May 13, 20246,190.006,200.006,110.006,170.006,170.008,889
May 10, 20246,160.006,200.006,160.006,190.006,190.0010,574
May 9, 20246,230.006,230.006,100.006,160.006,160.002,645