KRX · 030720 · stock

Dong Won Fisheries Co., Ltd. (030720) stock price history

Every KRX trading session of Dong Won Fisheries 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 030720 data, free keyYear by year table

030720 adjusted close, 2000 to 2026

030720Dong Won Fisheries Co., Ltd.
₩4,880-23.6% over one year
20052010201520202025
₩26,970
All time high, 2011
₩8,050
52 week high, ₩4,815 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.

030720 key facts

  • Dong Won Fisheries Co., Ltd. (030720) closed at ₩4,880 on Sep 28, 2026 on KRX.
  • 030720's all time high close is ₩26,970, set on Oct 20, 2011; its all time low close is ₩1,871 on Oct 31, 2000.
  • 030720's 52 week range is ₩4,815 to ₩8,050.
  • 030720 returned -23.6% over the year to Sep 28, 2026 and -48.0% over five years.
  • Over ten years 030720 returned -50%, -6.7% a year compounded.
  • 030720's deepest drawdown was -84.2% from Feb 4, 2004 to Oct 27, 2008.
  • DataCedar holds 6,683 daily sessions of 030720 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

030720 price chart, 2000 to 2026

030720 adjusted close, Jan 4, 2000 to Sep 28, 2026₩1,945₩4,596₩10,861₩25,664200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

030720 returns

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

PeriodReturn
1 month-10.0%
3 months-9.1%
6 months-17.0%
Year to date-19.7%
1 year-23.6%
3 years-38.1%
5 years-48.0%
10 years-49.8%
Since Jan 4, 2000+15.8%
Compound annual growth, 26.7 years+0.5%

030720 records

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

All time high close
₩26,970 on Oct 20, 2011
All time low close
₩1,871 on Oct 31, 2000
52 week high
₩8,050 on May 6, 2026
52 week low
₩4,815 on Sep 28, 2026
Deepest drawdown
-84.2% from Feb 4, 2004 to Oct 27, 2008, recovered Mar 8, 2011
Best single session
+29.9% on Jul 7, 2015
Worst single session
-19.8% on Mar 19, 2020
Volatility, 1 year annualised
47.7%
Sessions closing higher, 1 year
44%
Best calendar year
2004, +215%
Worst calendar year
2008, -51%

030720 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₩6,070₩8,050₩4,815₩4,880-19.7%8.8M181
2025₩5,000₩7,500₩4,715₩6,080+19.4%10.3M241
2024₩7,130₩8,450₩4,105₩5,090-28.7%8M244
2023₩8,680₩11,600₩6,530₩7,140-17.7%18.5M245
2022₩9,255₩16,866₩8,020₩8,680-4.5%54.5M244
2021₩9,002₩10,985₩8,263₩9,089+0.8%18M248
2020₩9,867₩11,860₩4,909₩9,021-8.6%47.7M248
2019₩8,749₩12,589₩6,465₩9,867+12.8%87.3M246
2018₩9,206₩13,124₩7,738₩8,749-4.6%54.9M244
2017₩9,420₩10,888₩8,020₩9,167-2.8%8.8M241
2016₩8,652₩11,811₩7,038₩9,430+10.5%13.8M246
2015₩7,427₩16,866₩6,854₩8,535+16.8%32.8M249
2014₩10,159₩13,270₩6,416₩7,310-28.0%19.8M245
2013₩13,221₩18,325₩9,653₩10,159-23.4%31.8M247
2012₩20,597₩22,843₩9,988₩13,270-34.2%19.8M248
2011₩8,026₩29,303₩7,186₩20,167+154.2%142.7M248
2010₩5,739₩8,063₩3,929₩7,932+38.2%7.8M251
2009₩3,500₩6,477₩3,262₩5,739+72.0%12.2M253
2008₩6,906₩7,979₩1,880₩3,336-51.4%12M257
2007₩7,176₩11,245₩5,319₩6,869-3.2%24.1M246
2006₩9,034₩11,199₩6,299₩7,092-21.6%18.4M248
2005₩9,552₩14,327₩5,895₩9,052-4.8%59.2M259
2004₩3,017₩15,307₩2,600₩9,506+215.1%203.9M262
2003₩2,653₩4,472₩1,948₩3,017+13.7%6M261
2002₩3,109₩4,123₩2,441₩2,653-14.7%10.6M261
2001₩2,010₩4,754₩2,010₩3,109+54.7%40.2M261
2000₩3,826₩6,160₩1,790₩2,010n/a13.4M259

030720 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩4,880-10.0%
August 2026₩5,420-0.7%
July 2026₩5,460-3.9%
June 2026₩5,680-5.3%
May 2026₩6,000-14.3%
April 2026₩7,000+20.5%
March 2026₩5,810-1.9%
February 2026₩5,920+1.7%
January 2026₩5,820-4.3%
December 2025₩6,080-0.2%
November 2025₩6,090-3.5%
October 2025₩6,310-5.8%

About the 030720 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 29, 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/030720/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 030190 NICE Information Service Co., Ltd.
  • 030200 KT Corporation
  • 030210 Daol Investment & Securities Co., Ltd.
  • 030610 Kyobo Securities Co.,Ltd.
  • 031210 Seoul Guarantee Insurance Company
  • 031430 Shinsegae International Co., Ltd.
  • 031820 Itcencts Co.,Ltd.
  • 032350 Lotte Tour Development Co., Ltd.

Common questions

030720 share price history

Start with any symbol.

Start free