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 Nov 13, 2026: 6,690 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.
030720 adjusted close, 2000 to 2026
- ₩26,970
- All time high, 2011
- ₩8,050
- 52 week high, ₩4,305 low
- 6,690
- Daily sessions since 2000
Last updated Nov 13, 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 ₩5,160 on Nov 13, 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 ₩4,305 to ₩8,050.
- 030720 returned -17.3% over the year to Nov 13, 2026 and -42.2% over five years.
- Over ten years 030720 returned -43%, -5.5% a year compounded.
- 030720's deepest drawdown was -84.2% from Feb 4, 2004 to Oct 27, 2008.
- DataCedar holds 6,690 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.3% |
| 3 months | -15.4% |
| 6 months | -20.2% |
| Year to date | -15.1% |
| 1 year | -17.3% |
| 3 years | -25.8% |
| 5 years | -42.2% |
| 10 years | -42.9% |
| Since Jan 4, 2000 | +22.4% |
| Compound annual growth, 26.9 years | +0.8% |
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
- ₩4,305 on Oct 7, 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
- 47.5%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩6,070 | ₩8,050 | ₩4,305 | ₩5,160 | -15.1% | 9.6M | 209 |
| 2025 | ₩5,000 | ₩7,500 | ₩4,715 | ₩6,080 | +19.4% | 10.3M | 241 |
| 2024 | ₩7,130 | ₩8,450 | ₩4,105 | ₩5,090 | -28.7% | 8M | 244 |
| 2023 | ₩8,680 | ₩11,600 | ₩6,530 | ₩7,140 | -17.7% | 18.5M | 243 |
| 2022 | ₩9,255 | ₩16,866 | ₩8,020 | ₩8,680 | -4.5% | 54.5M | 244 |
| 2021 | ₩9,002 | ₩10,985 | ₩8,263 | ₩9,089 | +0.8% | 18M | 248 |
| 2020 | ₩9,867 | ₩11,860 | ₩4,909 | ₩9,021 | -8.6% | 47.7M | 248 |
| 2019 | ₩8,749 | ₩12,589 | ₩6,465 | ₩9,867 | +12.8% | 87.3M | 246 |
| 2018 | ₩9,206 | ₩13,124 | ₩7,738 | ₩8,749 | -4.6% | 54.9M | 244 |
| 2017 | ₩9,420 | ₩10,888 | ₩8,020 | ₩9,167 | -2.8% | 8.8M | 241 |
| 2016 | ₩8,652 | ₩11,811 | ₩7,038 | ₩9,430 | +10.5% | 13.8M | 246 |
| 2015 | ₩7,427 | ₩16,866 | ₩6,854 | ₩8,535 | +16.8% | 32.8M | 249 |
| 2014 | ₩10,159 | ₩13,270 | ₩6,416 | ₩7,310 | -28.0% | 19.8M | 245 |
| 2013 | ₩13,221 | ₩18,325 | ₩9,653 | ₩10,159 | -23.4% | 31.8M | 247 |
| 2012 | ₩20,597 | ₩22,843 | ₩9,988 | ₩13,270 | -34.2% | 19.8M | 248 |
| 2011 | ₩8,026 | ₩29,303 | ₩7,186 | ₩20,167 | +154.2% | 142.7M | 248 |
| 2010 | ₩5,739 | ₩8,063 | ₩3,929 | ₩7,932 | +38.2% | 7.8M | 251 |
| 2009 | ₩3,500 | ₩6,477 | ₩3,262 | ₩5,739 | +72.0% | 12.2M | 253 |
| 2008 | ₩6,906 | ₩7,979 | ₩1,880 | ₩3,336 | -51.4% | 12M | 257 |
| 2007 | ₩7,176 | ₩11,245 | ₩5,319 | ₩6,869 | -3.2% | 24.1M | 246 |
| 2006 | ₩9,034 | ₩11,199 | ₩6,299 | ₩7,092 | -21.6% | 18.4M | 248 |
| 2005 | ₩9,552 | ₩14,327 | ₩5,895 | ₩9,052 | -4.8% | 59.2M | 259 |
| 2004 | ₩3,017 | ₩15,307 | ₩2,600 | ₩9,506 | +215.1% | 203.9M | 262 |
| 2003 | ₩2,653 | ₩4,472 | ₩1,948 | ₩3,017 | +13.7% | 5.9M | 260 |
| 2002 | ₩3,109 | ₩4,123 | ₩2,441 | ₩2,653 | -14.7% | 10.6M | 261 |
| 2001 | ₩2,277 | ₩4,754 | ₩2,277 | ₩3,109 | +54.7% | 40M | 259 |
| 2000 | ₩3,826 | ₩6,160 | ₩1,790 | ₩2,010 | n/a | 13.3M | 243 |
030720 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩5,160 | +1.0% |
| October 2026 | ₩5,110 | +7.9% |
| September 2026 | ₩4,735 | -12.6% |
| 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% |
About the 030720 data
Daily bars. 6,690 sessions from Jan 4, 2000 to Nov 13, 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 5, 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%3A030720/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
030720 share price history
