KRX · 006040 · stock

Dongwon Industries Co., Ltd. (006040) stock price history

Every KRX trading session of Dongwon Industries Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 006040 data, free keyYear by year table

006040 adjusted close, 2000 to 2026

006040Dongwon Industries Co., Ltd.
₩36,250-15.7% over one year
20052010201520202025
₩61,507
All time high, 2013
₩49,921
52 week high, ₩29,376 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

006040 key facts

  • Dongwon Industries Co., Ltd. (006040) closed at ₩36,250 on Sep 28, 2026 on KRX.
  • 006040's all time high close is ₩61,507, set on May 7, 2013; its all time low close is ₩335.97 on Jan 3, 2001.
  • 006040's 52 week range is ₩29,376 to ₩49,921.
  • 006040 returned -15.7% over the year to Sep 28, 2026 and -7.2% over five years.
  • Over ten years 006040 returned -24%, -2.7% a year compounded.
  • 006040's deepest drawdown was -69.1% from Feb 4, 2004 to Jun 24, 2004.
  • DataCedar holds 6,683 daily sessions of 006040 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

006040 price chart, 2000 to 2026

006040 adjusted close, Jan 4, 2000 to Sep 28, 2026₩354.96₩1,938₩10,579₩57,757200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

006040 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.2%
3 months+19.0%
6 months-6.5%
Year to date-10.7%
1 year-15.7%
3 years+42.6%
5 years-7.2%
10 years-24.0%
Since Jan 4, 2000+7,059%
Compound annual growth, 26.7 years+17.3%

006040 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩61,507 on May 7, 2013
All time low close
₩335.97 on Jan 3, 2001
52 week high
₩49,921 on Oct 27, 2025
52 week low
₩29,376 on Jun 24, 2026
Deepest drawdown
-69.1% from Feb 4, 2004 to Jun 24, 2004, recovered Jul 4, 2005
Best single session
+25.8% on Jan 16, 2024
Worst single session
-15.0% on Dec 24, 2004
Volatility, 1 year annualised
38.2%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
71.6×
Best calendar year
2005, +159%
Worst calendar year
2018, -39%

006040 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩40,664₩44,784₩29,376₩36,250-10.7%11.7M181
2025₩34,290₩53,023₩30,207₩40,616+18.4%13.7M241
2024₩27,274₩35,395₩24,593₩34,290+25.5%16M244
2023₩44,366₩47,276₩22,517₩27,315-37.2%10.1M245
2022₩38,697₩46,644₩35,674₩43,528+11.0%7.2M244
2021₩37,617₩52,326₩34,658₩39,216+4.3%6.7M248
2020₩35,189₩41,632₩19,577₩37,617+7.7%6.4M248
2019₩33,381₩46,226₩31,581₩34,941+5.2%3.9M246
2018₩54,083₩56,098₩30,386₩33,217-38.7%5.6M244
2017₩57,881₩59,871₩38,295₩54,164-6.4%4.8M241
2016₩41,366₩58,438₩37,419₩57,881+38.6%2.9M246
2015₩48,259₩60,324₩38,310₩41,761-14.3%5.3M249
2014₩49,039₩62,272₩43,668₩48,729-1.1%6M245
2013₩44,088₩64,591₩40,543₩49,273+12.0%8.1M247
2012₩25,621₩50,557₩25,088₩44,011+71.3%6.1M248
2011₩20,678₩31,317₩20,528₩25,698+24.3%8M248
2010₩17,004₩20,903₩16,564₩20,678+19.5%6.6M251
2009₩12,544₩17,297₩10,178₩17,297+32.6%11.9M253
2008₩10,406₩20,868₩7,123₩13,045+25.2%13.1M257
2007₩4,931₩10,749₩4,582₩10,420+109.9%7.7M246
2006₩4,205₩5,652₩2,844₩4,965+16.9%11.1M248
2005₩1,644₩6,062₩1,459₩4,248+159.3%45M259
2004₩1,036₩3,245₩845.06₩1,638+58.2%276.4M262
2003₩785.76₩1,408₩719.62₩1,036+31.8%14.3M261
2002₩869.95₩1,235₩547.23₩785.76-9.7%86.1M261
2001₩363.71₩881.54₩317.48₩869.95+139.2%272.4M261
2000₩501.70₩728.52₩338.43₩363.71n/a138.6M259

006040 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩36,250-5.7%
August 2026₩38,450+10.4%
July 2026₩34,837+10.1%
June 2026₩31,639-9.4%
May 2026₩34,936-7.9%
April 2026₩37,937+1.7%
March 2026₩37,298-10.3%
February 2026₩41,585+3.2%
January 2026₩40,276-0.8%
December 2025₩40,616-7.9%
November 2025₩44,105-6.1%
October 2025₩46,965+6.6%

About the 006040 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/006040/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 005945 NH Investment & Securities Co., Ltd.
  • 005950 ISU Chemical Co., Ltd
  • 005960 Dongbu Corporation
  • 005965 Dongbu Corporation
  • 006060 HWASEUNG Industries Co.,Ltd.
  • 006090 Oyang Corporation
  • 006110 Sam-A Aluminium Company, Limited
  • 006120 SK Discovery Co., Ltd.

Common questions

006040 share price history

Start with any symbol.

Start free