Stock listing
KRX:018500 Dongwon Metal Co., Ltd. (동원모빌리티) 주가
Follow Dongwon Metal Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:018500
₩1,213.00 KRW -37.00 (-3.0%)
Close on Oct 30, 2026
- Day range
- ₩1,212.00 – ₩1,277.00 KRWOct 30, 2026
- Volume
- 58,708 sharesOct 30, 2026
- Market cap
- ₩56.70B KRWAt the close on Oct 30, 2026 · price × 46.74M shares outstanding
- 52-week range
- ₩1,212.00 – ₩1,967.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩71.30M KRWMedian day 43,020 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:018500 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,213.00 | -37.00 | -3.0% | ₩1,277.00 | ₩1,277.00 | ₩1,212.00 | 58,708 | |
| ₩1,250.00 | -14.00 | -1.1% | ₩1,297.00 | ₩1,297.00 | ₩1,227.00 | 45,440 | |
| ₩1,264.00 | +9.00 | +0.7% | ₩1,280.00 | ₩1,280.00 | ₩1,256.00 | 29,541 | |
| ₩1,255.00 | -5.00 | -0.4% | ₩1,280.00 | ₩1,300.00 | ₩1,251.00 | 32,765 | |
| ₩1,260.00 | -22.00 | -1.7% | ₩1,280.00 | ₩1,280.00 | ₩1,230.00 | 39,891 | |
| ₩1,282.00 | -9.00 | -0.7% | ₩1,303.00 | ₩1,303.00 | ₩1,258.00 | 40,856 | |
| ₩1,291.00 | -7.00 | -0.5% | ₩1,311.00 | ₩1,312.00 | ₩1,285.00 | 22,209 | |
| ₩1,298.00 | -8.00 | -0.6% | ₩1,310.00 | ₩1,310.00 | ₩1,294.00 | 25,508 | |
| ₩1,306.00 | +8.00 | +0.6% | ₩1,297.00 | ₩1,308.00 | ₩1,282.00 | 16,706 | |
| ₩1,298.00 | +1.00 | +0.1% | ₩1,260.00 | ₩1,309.00 | ₩1,260.00 | 27,179 | |
| ₩1,297.00 | +29.00 | +2.3% | ₩1,270.00 | ₩1,310.00 | ₩1,270.00 | 26,717 | |
| ₩1,268.00 | -37.00 | -2.8% | ₩1,304.00 | ₩1,304.00 | ₩1,260.00 | 87,557 | |
| ₩1,305.00 | +16.00 | +1.2% | ₩1,267.00 | ₩1,308.00 | ₩1,267.00 | 31,507 | |
| ₩1,289.00 | -11.00 | -0.8% | ₩1,299.00 | ₩1,299.00 | ₩1,244.00 | 39,426 | |
| ₩1,300.00 | -10.00 | -0.8% | ₩1,308.00 | ₩1,320.00 | ₩1,297.00 | 55,187 | |
| ₩1,310.00 | -1.00 | -0.1% | ₩1,333.00 | ₩1,333.00 | ₩1,300.00 | 66,702 | |
| ₩1,311.00 | -47.00 | -3.5% | ₩1,317.00 | ₩1,365.00 | ₩1,309.00 | 181,786 | |
| ₩1,358.00 | -19.00 | -1.4% | ₩1,392.00 | ₩1,392.00 | ₩1,354.00 | 41,503 | |
| ₩1,377.00 | +35.00 | +2.6% | ₩1,377.00 | ₩1,390.00 | ₩1,341.00 | 54,618 | |
| ₩1,342.00 | +11.00 | +0.8% | ₩1,349.00 | ₩1,349.00 | ₩1,320.00 | 28,729 | |
| ₩1,331.00 | +3.00 | +0.2% | ₩1,338.00 | ₩1,359.00 | ₩1,320.00 | 17,731 | |
| ₩1,328.00 | +14.00 | +1.1% | ₩1,316.00 | ₩1,388.00 | ₩1,316.00 | 43,166 | |
| ₩1,314.00 | -1.00 | -0.1% | ₩1,344.00 | ₩1,351.00 | ₩1,314.00 | 33,611 | |
| ₩1,315.00 | -1.00 | -0.1% | ₩1,330.00 | ₩1,350.00 | ₩1,301.00 | 60,046 | |
| ₩1,316.00 | -15.00 | -1.1% | ₩1,367.00 | ₩1,367.00 | ₩1,314.00 | 53,840 | |
| ₩1,331.00 | -18.00 | -1.3% | ₩1,349.00 | ₩1,388.00 | ₩1,327.00 | 57,652 | |
| ₩1,349.00 | +6.00 | +0.4% | ₩1,385.00 | ₩1,385.00 | ₩1,337.00 | 59,974 | |
| ₩1,343.00 | -3.00 | -0.2% | ₩1,374.00 | ₩1,374.00 | ₩1,311.00 | 26,920 | |
| ₩1,346.00 | +5.00 | +0.4% | ₩1,354.00 | ₩1,354.00 | ₩1,304.00 | 17,768 | |
| ₩1,341.00 | -9.00 | -0.7% | ₩1,395.00 | ₩1,395.00 | ₩1,340.00 | 28,182 | |
| ₩1,350.00 | -46.00 | -3.3% | ₩1,395.00 | ₩1,395.00 | ₩1,350.00 | 97,833 | |
| ₩1,396.00 | -18.00 | -1.3% | ₩1,420.00 | ₩1,420.00 | ₩1,395.00 | 24,532 | |
| ₩1,414.00 | -11.00 | -0.8% | ₩1,425.00 | ₩1,425.00 | ₩1,380.00 | 55,034 | |
| ₩1,425.00 | +1.00 | +0.1% | ₩1,446.00 | ₩1,446.00 | ₩1,412.00 | 48,175 | |
| ₩1,424.00 | +2.00 | +0.1% | ₩1,422.00 | ₩1,441.00 | ₩1,408.00 | 89,051 | |
| ₩1,422.00 | -16.00 | -1.1% | ₩1,440.00 | ₩1,440.00 | ₩1,420.00 | 37,012 | |
| ₩1,438.00 | +8.00 | +0.6% | ₩1,460.00 | ₩1,460.00 | ₩1,420.00 | 24,987 | |
| ₩1,430.00 | -17.00 | -1.2% | ₩1,447.00 | ₩1,447.00 | ₩1,424.00 | 34,306 | |
| ₩1,447.00 | -10.00 | -0.7% | ₩1,435.00 | ₩1,450.00 | ₩1,420.00 | 46,855 | |
| ₩1,457.00 | +3.00 | +0.2% | ₩1,455.00 | ₩1,470.00 | ₩1,434.00 | 25,883 | |
| ₩1,454.00 | +15.00 | +1.0% | ₩1,440.00 | ₩1,458.00 | ₩1,419.00 | 24,960 | |
| ₩1,439.00 | -19.00 | -1.3% | ₩1,458.00 | ₩1,458.00 | ₩1,425.00 | 33,581 | |
| ₩1,458.00 | -2.00 | -0.1% | ₩1,470.00 | ₩1,472.00 | ₩1,421.00 | 65,005 | |
| ₩1,460.00 | +3.00 | +0.2% | ₩1,472.00 | ₩1,472.00 | ₩1,438.00 | 36,134 | |
| ₩1,457.00 | +8.00 | +0.6% | ₩1,439.00 | ₩1,458.00 | ₩1,411.00 | 12,292 | |
| ₩1,449.00 | +4.00 | +0.3% | ₩1,460.00 | ₩1,460.00 | ₩1,418.00 | 49,999 | |
| ₩1,445.00 | -10.00 | -0.7% | ₩1,444.00 | ₩1,445.00 | ₩1,413.00 | 87,219 | |
| ₩1,455.00 | -24.00 | -1.6% | ₩1,489.00 | ₩1,499.00 | ₩1,448.00 | 60,504 | |
| ₩1,479.00 | -6.00 | -0.4% | ₩1,461.00 | ₩1,486.00 | ₩1,459.00 | 42,873 | |
| ₩1,485.00 | -34.00 | -2.2% | ₩1,522.00 | ₩1,534.00 | ₩1,466.00 | 115,725 | |
| ₩1,519.00 | +30.00 | +2.0% | ₩1,499.00 | ₩1,530.00 | ₩1,491.00 | 91,972 | |
| ₩1,489.00 | +10.00 | +0.7% | ₩1,500.00 | ₩1,500.00 | ₩1,465.00 | 82,637 | |
| ₩1,479.00 | +41.00 | +2.9% | ₩1,466.00 | ₩1,494.00 | ₩1,440.00 | 82,555 | |
| ₩1,438.00 | +18.00 | +1.3% | ₩1,445.00 | ₩1,459.00 | ₩1,420.00 | 39,947 | |
| ₩1,420.00 | -7.00 | -0.5% | ₩1,432.00 | ₩1,445.00 | ₩1,416.00 | 94,187 | |
| ₩1,427.00 | 0.00 | 0.0% | ₩1,445.00 | ₩1,450.00 | ₩1,404.00 | 16,062 | |
| ₩1,427.00 | -18.00 | -1.2% | ₩1,447.00 | ₩1,454.00 | ₩1,407.00 | 30,698 | |
| ₩1,445.00 | +18.00 | +1.3% | ₩1,430.00 | ₩1,462.00 | ₩1,430.00 | 97,384 | |
| ₩1,427.00 | +18.00 | +1.3% | ₩1,375.00 | ₩1,437.00 | ₩1,375.00 | 99,841 | |
| ₩1,409.00 | +8.00 | +0.6% | ₩1,400.00 | ₩1,435.00 | ₩1,397.00 | 59,099 | |
| ₩1,401.00 | +65.00 | +4.9% | ₩1,345.00 | ₩1,401.00 | ₩1,340.00 | 58,055 | |
| ₩1,336.00 | +2.00 | +0.1% | ₩1,252.00 | ₩1,371.00 | ₩1,250.00 | 83,650 |
- Ticker
- KRX:018500
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Dongwon Metal Co., Ltd.