Dongwha Enterprise Co.,Ltd (KOSDAQ:025900)
South Korea
· Delayed Price · Currency is KRW 11,940
+20 (0.17%)
Apr 28, 2026, 3:30 PM KST
KOSDAQ:025900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,040.00 | 12,350.00 | 11,900.00 | 11,940.00 | 11,940.00 | 0.17% | 310,417 |
| Apr 27, 2026 | 12,280.00 | 12,290.00 | 11,750.00 | 11,920.00 | 11,920.00 | -1.97% | 225,479 |
| Apr 24, 2026 | 12,150.00 | 12,260.00 | 11,810.00 | 12,160.00 | 12,160.00 | 0.41% | 205,160 |
| Apr 23, 2026 | 12,650.00 | 12,650.00 | 11,890.00 | 12,110.00 | 12,110.00 | -3.74% | 275,346 |
| Apr 22, 2026 | 12,960.00 | 12,980.00 | 12,230.00 | 12,580.00 | 12,580.00 | -0.16% | 449,841 |
| Apr 21, 2026 | 12,140.00 | 12,690.00 | 11,910.00 | 12,600.00 | 12,600.00 | 7.05% | 719,102 |
| Apr 20, 2026 | 12,010.00 | 12,150.00 | 11,540.00 | 11,770.00 | 11,770.00 | 0.60% | 342,445 |
| Apr 17, 2026 | 11,650.00 | 12,460.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1.74% | 711,377 |
| Apr 16, 2026 | 11,610.00 | 11,620.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 181,398 |
| Apr 15, 2026 | 11,640.00 | 11,650.00 | 11,240.00 | 11,500.00 | 11,500.00 | 1.23% | 295,462 |
| Apr 14, 2026 | 11,530.00 | 11,530.00 | 11,110.00 | 11,360.00 | 11,360.00 | 1.88% | 254,120 |
| Apr 13, 2026 | 11,110.00 | 11,360.00 | 10,910.00 | 11,150.00 | 11,150.00 | 3.62% | 560,783 |
| Apr 10, 2026 | 10,880.00 | 10,910.00 | 10,720.00 | 10,760.00 | 10,760.00 | -0.55% | 101,843 |
| Apr 9, 2026 | 10,760.00 | 11,050.00 | 10,600.00 | 10,820.00 | 10,820.00 | -1.46% | 131,287 |
| Apr 8, 2026 | 10,840.00 | 10,990.00 | 10,600.00 | 10,980.00 | 10,980.00 | 5.98% | 211,000 |
| Apr 7, 2026 | 10,350.00 | 10,920.00 | 10,190.00 | 10,360.00 | 10,360.00 | 0.97% | 228,515 |
| Apr 6, 2026 | 10,490.00 | 10,520.00 | 10,130.00 | 10,260.00 | 10,260.00 | - | 137,767 |
| Apr 3, 2026 | 10,700.00 | 10,710.00 | 10,050.00 | 10,260.00 | 10,260.00 | -1.35% | 136,022 |
| Apr 2, 2026 | 11,180.00 | 11,390.00 | 10,300.00 | 10,400.00 | 10,400.00 | -6.81% | 328,948 |
| Apr 1, 2026 | 10,740.00 | 11,290.00 | 10,600.00 | 11,160.00 | 11,160.00 | 8.45% | 412,427 |
| Mar 31, 2026 | 11,300.00 | 11,300.00 | 10,210.00 | 10,290.00 | 10,290.00 | -3.56% | 363,623 |
| Mar 30, 2026 | 10,150.00 | 10,900.00 | 10,010.00 | 10,670.00 | 10,670.00 | 1.72% | 283,011 |
| Mar 27, 2026 | 9,940.00 | 10,630.00 | 9,830.00 | 10,490.00 | 10,490.00 | 2.44% | 154,322 |
| Mar 26, 2026 | 10,460.00 | 10,650.00 | 10,200.00 | 10,240.00 | 10,240.00 | -4.12% | 137,499 |
| Mar 25, 2026 | 10,230.00 | 10,980.00 | 10,170.00 | 10,680.00 | 10,680.00 | 6.06% | 336,512 |
| Mar 24, 2026 | 9,980.00 | 10,190.00 | 9,780.00 | 10,070.00 | 10,070.00 | 4.79% | 179,745 |
| Mar 23, 2026 | 9,810.00 | 9,810.00 | 9,510.00 | 9,610.00 | 9,610.00 | -3.61% | 107,672 |
| Mar 20, 2026 | 10,190.00 | 10,350.00 | 9,940.00 | 9,970.00 | 9,970.00 | -0.10% | 176,465 |
| Mar 19, 2026 | 9,920.00 | 10,150.00 | 9,910.00 | 9,980.00 | 9,980.00 | -2.44% | 125,074 |
| Mar 18, 2026 | 10,610.00 | 10,620.00 | 10,140.00 | 10,230.00 | 10,230.00 | 0.49% | 218,458 |
| Mar 17, 2026 | 9,760.00 | 10,730.00 | 9,680.00 | 10,180.00 | 10,180.00 | 7.16% | 467,579 |
| Mar 16, 2026 | 9,600.00 | 9,670.00 | 9,470.00 | 9,500.00 | 9,500.00 | -1.04% | 76,042 |
| Mar 13, 2026 | 9,410.00 | 9,710.00 | 9,230.00 | 9,600.00 | 9,600.00 | 0.21% | 103,859 |
| Mar 12, 2026 | 9,460.00 | 9,740.00 | 9,410.00 | 9,580.00 | 9,580.00 | 1.48% | 127,482 |
| Mar 11, 2026 | 9,580.00 | 9,910.00 | 9,400.00 | 9,440.00 | 9,440.00 | -0.74% | 292,424 |
| Mar 10, 2026 | 10,020.00 | 10,080.00 | 9,430.00 | 9,510.00 | 9,510.00 | 0.42% | 165,582 |
| Mar 9, 2026 | 9,690.00 | 9,840.00 | 9,170.00 | 9,470.00 | 9,470.00 | -7.16% | 170,413 |
| Mar 6, 2026 | 9,400.00 | 10,200.00 | 9,340.00 | 10,200.00 | 10,200.00 | 10.51% | 226,247 |
| Mar 5, 2026 | 8,870.00 | 9,790.00 | 8,410.00 | 9,230.00 | 9,230.00 | 15.95% | 287,117 |
| Mar 4, 2026 | 9,230.00 | 9,500.00 | 7,850.00 | 7,960.00 | 7,960.00 | -18.69% | 363,396 |
| Mar 3, 2026 | 10,180.00 | 10,610.00 | 9,670.00 | 9,790.00 | 9,790.00 | -3.83% | 340,949 |
| Feb 27, 2026 | 10,200.00 | 10,360.00 | 10,140.00 | 10,180.00 | 10,180.00 | -3.42% | 173,929 |
| Feb 26, 2026 | 11,310.00 | 11,450.00 | 10,190.00 | 10,540.00 | 10,540.00 | -2.32% | 529,377 |
| Feb 25, 2026 | 10,780.00 | 11,100.00 | 10,340.00 | 10,790.00 | 10,790.00 | 3.85% | 330,909 |
| Feb 24, 2026 | 10,050.00 | 10,690.00 | 10,050.00 | 10,390.00 | 10,390.00 | 2.87% | 327,370 |
| Feb 23, 2026 | 10,300.00 | 10,360.00 | 9,950.00 | 10,100.00 | 10,100.00 | 1.00% | 122,116 |
| Feb 20, 2026 | 10,120.00 | 10,180.00 | 9,970.00 | 10,000.00 | 10,000.00 | -2.15% | 77,196 |
| Feb 19, 2026 | 10,040.00 | 10,230.00 | 9,940.00 | 10,220.00 | 10,220.00 | 2.71% | 164,617 |
| Feb 13, 2026 | 10,070.00 | 10,070.00 | 9,830.00 | 9,950.00 | 9,950.00 | -1.87% | 97,169 |
| Feb 12, 2026 | 10,020.00 | 10,210.00 | 9,970.00 | 10,140.00 | 10,140.00 | 0.30% | 138,407 |
| Feb 11, 2026 | 10,340.00 | 10,350.00 | 10,100.00 | 10,110.00 | 10,110.00 | -1.56% | 94,912 |
| Feb 10, 2026 | 10,630.00 | 10,690.00 | 10,060.00 | 10,270.00 | 10,270.00 | -1.72% | 139,109 |
| Feb 9, 2026 | 10,110.00 | 10,710.00 | 10,060.00 | 10,450.00 | 10,450.00 | 5.77% | 307,919 |
| Feb 6, 2026 | 9,550.00 | 10,020.00 | 9,380.00 | 9,880.00 | 9,880.00 | - | 114,327 |
| Feb 5, 2026 | 10,150.00 | 10,240.00 | 9,800.00 | 9,880.00 | 9,880.00 | -5.36% | 180,864 |
| Feb 4, 2026 | 10,550.00 | 10,780.00 | 10,250.00 | 10,440.00 | 10,440.00 | -1.51% | 237,612 |
| Feb 3, 2026 | 10,650.00 | 10,650.00 | 10,080.00 | 10,600.00 | 10,600.00 | 3.92% | 175,633 |
| Feb 2, 2026 | 10,410.00 | 10,800.00 | 10,080.00 | 10,200.00 | 10,200.00 | -5.03% | 371,833 |
| Jan 30, 2026 | 10,980.00 | 10,990.00 | 10,340.00 | 10,740.00 | 10,740.00 | -1.29% | 326,753 |
| Jan 29, 2026 | 11,000.00 | 11,000.00 | 10,150.00 | 10,880.00 | 10,880.00 | 4.02% | 609,196 |
| Jan 28, 2026 | 9,700.00 | 10,460.00 | 9,650.00 | 10,460.00 | 10,460.00 | 9.76% | 619,530 |
| Jan 27, 2026 | 9,420.00 | 9,710.00 | 9,290.00 | 9,530.00 | 9,530.00 | -0.31% | 253,702 |
| Jan 26, 2026 | 9,150.00 | 9,600.00 | 9,150.00 | 9,560.00 | 9,560.00 | 5.87% | 437,561 |
| Jan 23, 2026 | 9,280.00 | 9,350.00 | 8,830.00 | 9,030.00 | 9,030.00 | 0.33% | 549,419 |
| Jan 22, 2026 | 8,080.00 | 9,860.00 | 8,070.00 | 9,000.00 | 9,000.00 | 12.50% | 1,615,446 |
| Jan 21, 2026 | 8,190.00 | 8,190.00 | 7,930.00 | 8,000.00 | 8,000.00 | -2.56% | 77,167 |
| Jan 20, 2026 | 8,020.00 | 8,260.00 | 7,880.00 | 8,210.00 | 8,210.00 | 2.88% | 146,858 |
| Jan 19, 2026 | 7,820.00 | 8,030.00 | 7,710.00 | 7,980.00 | 7,980.00 | 1.14% | 76,056 |
| Jan 16, 2026 | 7,950.00 | 8,090.00 | 7,880.00 | 7,890.00 | 7,890.00 | -1.50% | 48,841 |
| Jan 15, 2026 | 7,950.00 | 8,050.00 | 7,870.00 | 8,010.00 | 8,010.00 | 0.63% | 44,444 |
| Jan 14, 2026 | 8,000.00 | 8,060.00 | 7,940.00 | 7,960.00 | 7,960.00 | -0.87% | 37,573 |
| Jan 13, 2026 | 8,070.00 | 8,070.00 | 7,940.00 | 8,030.00 | 8,030.00 | -0.12% | 61,317 |
| Jan 12, 2026 | 7,950.00 | 8,070.00 | 7,890.00 | 8,040.00 | 8,040.00 | 2.42% | 53,935 |
| Jan 9, 2026 | 7,850.00 | 7,950.00 | 7,670.00 | 7,850.00 | 7,850.00 | 1.29% | 59,566 |
| Jan 8, 2026 | 8,000.00 | 8,030.00 | 7,690.00 | 7,750.00 | 7,750.00 | -3.25% | 93,175 |
| Jan 7, 2026 | 8,270.00 | 8,360.00 | 7,990.00 | 8,010.00 | 8,010.00 | -3.61% | 98,304 |
| Jan 6, 2026 | 8,530.00 | 8,640.00 | 8,150.00 | 8,310.00 | 8,310.00 | -1.89% | 81,690 |
| Jan 5, 2026 | 8,860.00 | 8,970.00 | 8,450.00 | 8,470.00 | 8,470.00 | 1.07% | 86,864 |
| Jan 2, 2026 | 8,470.00 | 8,560.00 | 8,340.00 | 8,380.00 | 8,380.00 | -1.06% | 42,237 |
| Dec 30, 2025 | 8,650.00 | 8,700.00 | 8,450.00 | 8,470.00 | 8,470.00 | -2.98% | 58,638 |
| Dec 29, 2025 | 8,760.00 | 8,830.00 | 8,620.00 | 8,730.00 | 8,730.00 | -0.34% | 28,014 |
| Dec 26, 2025 | 8,920.00 | 8,970.00 | 8,750.00 | 8,760.00 | 8,760.00 | -1.79% | 39,216 |
| Dec 24, 2025 | 8,800.00 | 8,920.00 | 8,750.00 | 8,920.00 | 8,920.00 | 1.48% | 42,575 |
| Dec 23, 2025 | 8,930.00 | 8,930.00 | 8,760.00 | 8,790.00 | 8,790.00 | -1.46% | 39,570 |
| Dec 22, 2025 | 8,960.00 | 9,140.00 | 8,890.00 | 8,920.00 | 8,920.00 | 0.22% | 36,335 |
| Dec 19, 2025 | 8,860.00 | 8,950.00 | 8,700.00 | 8,900.00 | 8,900.00 | 0.34% | 47,829 |
| Dec 18, 2025 | 9,070.00 | 9,210.00 | 8,750.00 | 8,870.00 | 8,870.00 | -2.95% | 57,599 |
| Dec 17, 2025 | 9,060.00 | 9,200.00 | 8,950.00 | 9,140.00 | 9,140.00 | 0.88% | 46,826 |
| Dec 16, 2025 | 9,450.00 | 9,510.00 | 9,020.00 | 9,060.00 | 9,060.00 | -4.63% | 49,696 |
| Dec 15, 2025 | 9,630.00 | 9,730.00 | 9,480.00 | 9,500.00 | 9,500.00 | -1.96% | 37,286 |
| Dec 12, 2025 | 9,760.00 | 9,760.00 | 9,580.00 | 9,690.00 | 9,690.00 | 0.52% | 38,857 |
| Dec 11, 2025 | 9,800.00 | 9,840.00 | 9,530.00 | 9,640.00 | 9,640.00 | -0.62% | 64,515 |
| Dec 10, 2025 | 9,910.00 | 10,010.00 | 9,695.00 | 9,700.00 | 9,700.00 | -1.42% | 49,133 |
| Dec 9, 2025 | 9,890.00 | 10,000.00 | 9,750.00 | 9,840.00 | 9,840.00 | -1.40% | 53,732 |
| Dec 8, 2025 | 9,510.00 | 10,000.00 | 9,510.00 | 9,980.00 | 9,980.00 | 3.96% | 86,185 |
| 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 |