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 Nov 12, 2026: 6,622 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.
₩32,850-29.2% over one year
20052010201520202025
₩61,507
All time high, 2013
₩48,419
52 week high, ₩29,376 low
6,622
Daily sessions since 2000

Last updated Nov 12, 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 ₩32,850 on Nov 12, 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 ₩48,419.
  • 006040 returned -29.2% over the year to Nov 12, 2026 and -15.9% over five years.
  • Over ten years 006040 returned -34%, -4.0% a year compounded.
  • 006040's deepest drawdown was -69.1% from Feb 4, 2004 to Jun 24, 2004.
  • DataCedar holds 6,622 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 Nov 12, 2026₩351.34₩1,925₩10,543₩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 Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-6.4%
3 months-8.0%
6 months-9.5%
Year to date-19.1%
1 year-29.2%
3 years+26.7%
5 years-15.9%
10 years-33.8%
Since Jan 4, 2000+6,388%
Compound annual growth, 26.9 years+16.8%

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
₩48,419 on Dec 17, 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
38.3%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
64.9×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩40,664₩44,784₩29,376₩32,850-19.1%12.6M207
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%6.4M247
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%5.3M248
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%8M247
2010₩17,004₩20,903₩16,564₩20,678+19.5%6.6M251
2009₩12,544₩17,297₩10,178₩17,297+32.6%11.8M248
2008₩10,406₩20,868₩7,123₩13,045+25.2%13M255
2007₩4,931₩10,749₩4,582₩10,420+109.9%6.4M244
2006₩4,205₩5,652₩2,844₩4,965+16.9%10.9M242
2005₩1,644₩6,062₩1,459₩4,248+159.3%44.9M255
2004₩1,036₩3,245₩845.06₩1,638+58.2%274.5M258
2003₩785.76₩1,408₩719.62₩1,036+31.8%14.1M253
2002₩869.95₩1,235₩547.23₩785.76-9.7%85.5M252
2001₩363.71₩881.54₩317.48₩869.95+139.2%269.1M249
2000₩501.70₩728.52₩338.43₩363.71n/a128.4M227

006040 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩32,850-4.6%
October 2026₩34,450-2.4%
September 2026₩35,300-8.2%
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%

About the 006040 data

Daily bars. 6,622 sessions from Jan 4, 2000 to Nov 12, 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 Nov 13, 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/krx%3A006040/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