Dongwha Enterprise Co.,Ltd (KOSDAQ:025900)
South Korea
· Delayed Price · Currency is KRW 9,600.00
0.00 (0.00%)
At close: Dec 5, 2025
KOSDAQ:025900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,570.00 | 9,650.00 | 9,490.00 | 9,600.00 | 9,600.00 | - | 43,430 |
| Dec 4, 2025 | 9,690.00 | 9,700.00 | 9,490.00 | 9,600.00 | 9,600.00 | -0.41% | 39,933 |
| Dec 3, 2025 | 9,800.00 | 9,800.00 | 9,610.00 | 9,640.00 | 9,640.00 | -0.41% | 23,459 |
| Dec 2, 2025 | 9,650.00 | 9,770.00 | 9,530.00 | 9,680.00 | 9,680.00 | 1.57% | 63,990 |
| Dec 1, 2025 | 9,300.00 | 9,840.00 | 9,300.00 | 9,530.00 | 9,530.00 | 3.03% | 88,215 |
| Nov 28, 2025 | 9,230.00 | 9,310.00 | 9,170.00 | 9,250.00 | 9,250.00 | 2.89% | 43,949 |
| Nov 27, 2025 | 9,110.00 | 9,120.00 | 8,980.00 | 8,990.00 | 8,990.00 | - | 67,987 |
| Nov 26, 2025 | 8,640.00 | 9,020.00 | 8,640.00 | 8,990.00 | 8,990.00 | 4.29% | 57,825 |
| Nov 25, 2025 | 8,670.00 | 8,970.00 | 8,540.00 | 8,620.00 | 8,620.00 | -0.35% | 43,524 |
| Nov 24, 2025 | 8,780.00 | 8,840.00 | 8,630.00 | 8,650.00 | 8,650.00 | -0.46% | 35,057 |
| Nov 21, 2025 | 8,860.00 | 8,870.00 | 8,670.00 | 8,690.00 | 8,690.00 | -3.98% | 46,129 |
| Nov 20, 2025 | 9,080.00 | 9,190.00 | 9,050.00 | 9,050.00 | 9,050.00 | 1.00% | 45,853 |
| Nov 19, 2025 | 9,210.00 | 9,280.00 | 8,950.00 | 8,960.00 | 8,960.00 | -2.29% | 67,440 |
| Nov 18, 2025 | 9,760.00 | 9,780.00 | 9,170.00 | 9,170.00 | 9,170.00 | -4.97% | 83,115 |
| Nov 17, 2025 | 10,150.00 | 10,150.00 | 9,630.00 | 9,650.00 | 9,650.00 | -1.03% | 48,394 |
| Nov 14, 2025 | 10,310.00 | 10,330.00 | 9,750.00 | 9,750.00 | 9,750.00 | -6.07% | 76,623 |
| Nov 13, 2025 | 10,160.00 | 10,480.00 | 10,120.00 | 10,380.00 | 10,380.00 | 0.39% | 102,724 |
| Nov 12, 2025 | 9,930.00 | 10,440.00 | 9,600.00 | 10,340.00 | 10,340.00 | 7.71% | 165,843 |
| Nov 11, 2025 | 9,700.00 | 9,920.00 | 9,440.00 | 9,600.00 | 9,600.00 | -0.41% | 59,517 |
| Nov 10, 2025 | 9,580.00 | 9,650.00 | 9,260.00 | 9,640.00 | 9,640.00 | 3.32% | 50,851 |
| Nov 7, 2025 | 9,750.00 | 9,750.00 | 9,120.00 | 9,330.00 | 9,330.00 | -4.41% | 87,926 |
| Nov 6, 2025 | 9,830.00 | 9,940.00 | 9,650.00 | 9,760.00 | 9,760.00 | 1.04% | 69,168 |
| Nov 5, 2025 | 9,830.00 | 9,880.00 | 9,190.00 | 9,660.00 | 9,660.00 | -2.72% | 146,589 |
| Nov 4, 2025 | 10,120.00 | 10,350.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.70% | 83,729 |
| Nov 3, 2025 | 10,020.00 | 10,060.00 | 9,870.00 | 10,000.00 | 10,000.00 | 0.60% | 80,988 |
| Oct 31, 2025 | 10,000.00 | 10,070.00 | 9,910.00 | 9,940.00 | 9,940.00 | -0.60% | 76,554 |
| Oct 30, 2025 | 10,360.00 | 10,470.00 | 9,940.00 | 10,000.00 | 10,000.00 | -4.49% | 126,612 |
| Oct 29, 2025 | 10,640.00 | 10,740.00 | 10,390.00 | 10,470.00 | 10,470.00 | -1.97% | 96,826 |
| Oct 28, 2025 | 10,700.00 | 10,790.00 | 10,290.00 | 10,680.00 | 10,680.00 | 0.38% | 155,085 |
| Oct 27, 2025 | 11,210.00 | 11,230.00 | 10,510.00 | 10,640.00 | 10,640.00 | -2.30% | 449,398 |
| Oct 24, 2025 | 10,200.00 | 10,890.00 | 10,080.00 | 10,890.00 | 10,890.00 | 8.90% | 482,342 |
| Oct 23, 2025 | 10,120.00 | 10,230.00 | 9,920.00 | 10,000.00 | 10,000.00 | -0.70% | 91,606 |
| Oct 22, 2025 | 10,180.00 | 10,300.00 | 9,940.00 | 10,070.00 | 10,070.00 | 0.80% | 126,076 |
| Oct 21, 2025 | 9,940.00 | 10,330.00 | 9,880.00 | 9,990.00 | 9,990.00 | -0.60% | 161,145 |
| Oct 20, 2025 | 10,040.00 | 10,060.00 | 9,690.00 | 10,050.00 | 10,050.00 | -1.28% | 117,898 |
| Oct 17, 2025 | 9,670.00 | 10,350.00 | 9,550.00 | 10,180.00 | 10,180.00 | 2.83% | 408,665 |
| Oct 16, 2025 | 9,250.00 | 10,130.00 | 9,230.00 | 9,900.00 | 9,900.00 | 7.49% | 321,870 |
| Oct 15, 2025 | 9,120.00 | 9,340.00 | 9,020.00 | 9,210.00 | 9,210.00 | 0.88% | 52,194 |
| Oct 14, 2025 | 8,830.00 | 9,250.00 | 8,760.00 | 9,130.00 | 9,130.00 | 3.51% | 93,207 |
| Oct 13, 2025 | 8,600.00 | 8,900.00 | 8,460.00 | 8,820.00 | 8,820.00 | 1.15% | 45,486 |
| Oct 10, 2025 | 8,880.00 | 8,880.00 | 8,420.00 | 8,720.00 | 8,720.00 | -1.02% | 37,284 |
| Oct 2, 2025 | 8,920.00 | 9,030.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.23% | 35,656 |
| Oct 1, 2025 | 8,740.00 | 8,950.00 | 8,740.00 | 8,790.00 | 8,790.00 | 0.34% | 17,919 |
| Sep 30, 2025 | 8,870.00 | 8,930.00 | 8,750.00 | 8,760.00 | 8,760.00 | -1.46% | 39,810 |
| Sep 29, 2025 | 8,940.00 | 9,030.00 | 8,880.00 | 8,890.00 | 8,890.00 | -0.34% | 20,633 |
| Sep 26, 2025 | 9,150.00 | 9,150.00 | 8,900.00 | 8,920.00 | 8,920.00 | -2.73% | 53,058 |
| Sep 25, 2025 | 9,100.00 | 9,300.00 | 9,050.00 | 9,170.00 | 9,170.00 | 0.77% | 29,314 |
| Sep 24, 2025 | 9,350.00 | 9,350.00 | 9,050.00 | 9,100.00 | 9,100.00 | -1.19% | 32,705 |
| Sep 23, 2025 | 9,150.00 | 9,260.00 | 9,060.00 | 9,210.00 | 9,210.00 | 0.66% | 37,085 |
| Sep 22, 2025 | 9,360.00 | 9,500.00 | 9,150.00 | 9,150.00 | 9,150.00 | -2.14% | 67,796 |
| Sep 19, 2025 | 9,540.00 | 9,540.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.99% | 34,650 |
| Sep 18, 2025 | 9,420.00 | 9,610.00 | 9,290.00 | 9,540.00 | 9,540.00 | 1.81% | 58,260 |
| Sep 17, 2025 | 9,600.00 | 9,650.00 | 9,370.00 | 9,370.00 | 9,370.00 | -0.95% | 45,498 |
| Sep 16, 2025 | 9,630.00 | 9,710.00 | 9,460.00 | 9,460.00 | 9,460.00 | -1.56% | 49,409 |
| Sep 15, 2025 | 9,580.00 | 9,900.00 | 9,550.00 | 9,610.00 | 9,610.00 | 0.31% | 81,727 |
| Sep 12, 2025 | 9,450.00 | 9,700.00 | 9,430.00 | 9,580.00 | 9,580.00 | 2.46% | 86,572 |
| Sep 11, 2025 | 9,430.00 | 9,600.00 | 9,270.00 | 9,350.00 | 9,350.00 | -0.64% | 55,607 |
| Sep 10, 2025 | 9,470.00 | 9,630.00 | 9,370.00 | 9,410.00 | 9,410.00 | -0.63% | 42,987 |
| Sep 9, 2025 | 9,560.00 | 9,660.00 | 9,440.00 | 9,470.00 | 9,470.00 | -0.53% | 48,858 |
| Sep 8, 2025 | 9,130.00 | 9,590.00 | 9,100.00 | 9,520.00 | 9,520.00 | 3.70% | 81,700 |
| Sep 5, 2025 | 9,290.00 | 9,290.00 | 9,100.00 | 9,180.00 | 9,180.00 | 0.44% | 34,922 |
| Sep 4, 2025 | 9,300.00 | 9,340.00 | 9,090.00 | 9,140.00 | 9,140.00 | 0.77% | 44,219 |
| Sep 3, 2025 | 9,000.00 | 9,120.00 | 8,960.00 | 9,070.00 | 9,070.00 | 0.78% | 48,954 |
| Sep 2, 2025 | 9,030.00 | 9,190.00 | 8,970.00 | 9,000.00 | 9,000.00 | -0.33% | 58,897 |
| Sep 1, 2025 | 9,550.00 | 9,550.00 | 9,010.00 | 9,030.00 | 9,030.00 | -3.83% | 101,072 |
| Aug 29, 2025 | 9,780.00 | 9,840.00 | 9,320.00 | 9,390.00 | 9,390.00 | -3.99% | 130,514 |
| Aug 28, 2025 | 9,990.00 | 10,020.00 | 9,770.00 | 9,780.00 | 9,780.00 | -2.10% | 69,381 |
| Aug 27, 2025 | 10,190.00 | 10,220.00 | 9,930.00 | 9,990.00 | 9,990.00 | -0.60% | 56,069 |
| Aug 26, 2025 | 10,130.00 | 10,330.00 | 10,040.00 | 10,050.00 | 10,050.00 | -1.66% | 66,817 |
| Aug 25, 2025 | 9,820.00 | 10,320.00 | 9,750.00 | 10,220.00 | 10,220.00 | 6.35% | 130,618 |
| Aug 22, 2025 | 9,550.00 | 9,770.00 | 9,500.00 | 9,610.00 | 9,610.00 | 0.52% | 62,138 |
| Aug 21, 2025 | 9,540.00 | 9,770.00 | 9,480.00 | 9,560.00 | 9,560.00 | 0.21% | 77,873 |
| Aug 20, 2025 | 9,620.00 | 9,790.00 | 9,450.00 | 9,540.00 | 9,540.00 | -2.95% | 118,806 |
| Aug 19, 2025 | 10,170.00 | 10,280.00 | 9,800.00 | 9,830.00 | 9,830.00 | -2.96% | 199,499 |
| Aug 18, 2025 | 11,300.00 | 11,300.00 | 10,080.00 | 10,130.00 | 10,130.00 | -4.43% | 353,821 |
| Aug 14, 2025 | 10,640.00 | 10,650.00 | 10,390.00 | 10,600.00 | 10,600.00 | - | 141,706 |
| Aug 13, 2025 | 10,500.00 | 10,690.00 | 10,250.00 | 10,600.00 | 10,600.00 | 4.23% | 201,386 |
| Aug 12, 2025 | 10,270.00 | 10,500.00 | 10,170.00 | 10,170.00 | 10,170.00 | -2.02% | 245,673 |
| Aug 11, 2025 | 9,750.00 | 10,990.00 | 9,750.00 | 10,380.00 | 10,380.00 | 7.68% | 1,315,909 |
| Aug 8, 2025 | 9,760.00 | 9,800.00 | 9,630.00 | 9,640.00 | 9,640.00 | -0.82% | 75,980 |
| Aug 7, 2025 | 10,130.00 | 10,130.00 | 9,670.00 | 9,720.00 | 9,720.00 | -1.62% | 122,188 |
| Aug 6, 2025 | 9,680.00 | 10,250.00 | 9,550.00 | 9,880.00 | 9,880.00 | 1.65% | 302,008 |
| Aug 5, 2025 | 9,020.00 | 9,900.00 | 9,020.00 | 9,720.00 | 9,720.00 | 8.00% | 295,079 |
| Aug 4, 2025 | 8,720.00 | 9,100.00 | 8,720.00 | 9,000.00 | 9,000.00 | 1.69% | 60,531 |
| Aug 1, 2025 | 9,200.00 | 9,230.00 | 8,840.00 | 8,850.00 | 8,850.00 | -4.01% | 96,561 |
| Jul 31, 2025 | 9,590.00 | 9,610.00 | 9,210.00 | 9,220.00 | 9,220.00 | -2.85% | 97,412 |
| Jul 30, 2025 | 9,100.00 | 9,700.00 | 9,100.00 | 9,490.00 | 9,490.00 | 3.38% | 184,435 |
| Jul 29, 2025 | 9,190.00 | 9,280.00 | 9,050.00 | 9,180.00 | 9,180.00 | -1.29% | 66,648 |
| Jul 28, 2025 | 9,260.00 | 9,350.00 | 9,100.00 | 9,300.00 | 9,300.00 | -0.11% | 87,130 |
| Jul 25, 2025 | 9,190.00 | 9,340.00 | 9,100.00 | 9,310.00 | 9,310.00 | 1.42% | 79,940 |
| Jul 24, 2025 | 9,200.00 | 9,490.00 | 9,160.00 | 9,180.00 | 9,180.00 | -0.54% | 111,448 |
| Jul 23, 2025 | 9,490.00 | 9,500.00 | 8,920.00 | 9,230.00 | 9,230.00 | 0.65% | 128,597 |
| Jul 22, 2025 | 9,360.00 | 9,370.00 | 9,080.00 | 9,170.00 | 9,170.00 | -1.93% | 149,023 |
| Jul 21, 2025 | 8,910.00 | 9,440.00 | 8,840.00 | 9,350.00 | 9,350.00 | 6.25% | 353,371 |
| Jul 18, 2025 | 8,540.00 | 8,920.00 | 8,540.00 | 8,800.00 | 8,800.00 | 3.41% | 126,914 |
| Jul 17, 2025 | 8,600.00 | 8,650.00 | 8,400.00 | 8,510.00 | 8,510.00 | -0.47% | 47,928 |
| Jul 16, 2025 | 8,630.00 | 8,690.00 | 8,540.00 | 8,550.00 | 8,550.00 | -1.61% | 40,069 |
| Jul 15, 2025 | 8,730.00 | 8,790.00 | 8,590.00 | 8,690.00 | 8,690.00 | -0.57% | 63,251 |
| Jul 14, 2025 | 8,700.00 | 8,900.00 | 8,570.00 | 8,740.00 | 8,740.00 | 0.23% | 49,969 |
| Jul 11, 2025 | 8,460.00 | 8,850.00 | 8,460.00 | 8,720.00 | 8,720.00 | 2.95% | 115,707 |