Skip to main content
Dongwon Systems Corporation (KRX:014820)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,100
-200 (-0.73%)
Last updated: Dec 5, 2025, 10:45 AM KST

Dongwon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527,150.0027,400.0026,900.0027,400.0027,400.000.37%10,397
Dec 4, 202527,350.0027,700.0026,950.0027,300.0027,300.00-1.09%13,042
Dec 3, 202527,450.0027,600.0027,200.0027,600.0027,600.000.55%8,129
Dec 2, 202527,550.0027,550.0027,100.0027,450.0027,450.00-8,420
Dec 1, 202527,950.0028,000.0027,150.0027,450.0027,450.00-1.44%12,387
Nov 28, 202527,200.0027,900.0027,200.0027,850.0027,850.001.27%13,414
Nov 27, 202527,000.0027,700.0026,950.0027,500.0027,500.000.92%13,665
Nov 26, 202525,950.0027,250.0025,800.0027,250.0027,250.006.03%28,108
Nov 25, 202526,250.0026,500.0025,700.0025,700.0025,700.00-2.10%22,941
Nov 24, 202526,700.0027,000.0026,150.0026,250.0026,250.00-0.57%12,708
Nov 21, 202526,850.0026,850.0026,250.0026,400.0026,400.00-1.86%12,107
Nov 20, 202526,650.0027,450.0026,550.0026,900.0026,900.001.13%20,074
Nov 19, 202526,700.0026,700.0026,300.0026,600.0026,600.000.38%13,197
Nov 18, 202527,050.0027,600.0026,500.0026,500.0026,500.00-3.11%43,009
Nov 17, 202527,500.0027,600.0026,900.0027,350.0027,350.00-0.55%30,564
Nov 14, 202528,100.0028,100.0027,500.0027,500.0027,500.00-2.31%21,987
Nov 13, 202528,000.0028,350.0027,700.0028,150.0028,150.000.36%21,731
Nov 12, 202527,450.0028,150.0027,350.0028,050.0028,050.001.63%12,974
Nov 11, 202528,000.0028,150.0027,450.0027,600.0027,600.000.73%13,663
Nov 10, 202527,200.0027,750.0027,050.0027,400.0027,400.000.74%13,998
Nov 7, 202527,900.0027,900.0026,900.0027,200.0027,200.00-2.51%34,390
Nov 6, 202528,300.0028,400.0027,700.0027,900.0027,900.00-0.53%19,607
Nov 5, 202529,100.0029,100.0027,500.0028,050.0028,050.00-3.28%37,715
Nov 4, 202528,950.0029,300.0028,400.0029,000.0029,000.004.69%37,640
Nov 3, 202528,000.0028,100.0027,600.0027,700.0027,700.00-1.07%25,181
Oct 31, 202528,600.0028,650.0027,800.0028,000.0028,000.00-2.44%36,801
Oct 30, 202529,350.0029,600.0028,400.0028,700.0028,700.00-3.04%34,530
Oct 29, 202530,050.0030,200.0029,350.0029,600.0029,600.00-1.50%21,043
Oct 28, 202530,150.0030,250.0029,500.0030,050.0030,050.00-0.50%29,484
Oct 27, 202530,600.0030,700.0030,000.0030,200.0030,200.001.17%40,767
Oct 24, 202528,950.0030,050.0028,900.0029,850.0029,850.003.83%44,726
Oct 23, 202529,000.0029,300.0028,750.0028,750.0028,750.00-1.71%21,900
Oct 22, 202529,100.0029,450.0028,600.0029,250.0029,250.001.39%24,161
Oct 21, 202529,350.0029,550.0028,700.0028,850.0028,850.00-2.04%38,195
Oct 20, 202529,900.0030,000.0028,800.0029,450.0029,450.00-0.84%46,581
Oct 17, 202528,800.0029,950.0028,400.0029,700.0029,700.002.24%69,382
Oct 16, 202527,650.0029,150.0027,650.0029,050.0029,050.004.12%68,755
Oct 15, 202527,700.0028,050.0027,450.0027,900.0027,900.000.54%28,881
Oct 14, 202527,100.0027,850.0026,900.0027,750.0027,750.001.28%29,216
Oct 13, 202527,000.0027,700.0026,750.0027,400.0027,400.000.37%21,506
Oct 10, 202527,300.0027,500.0027,050.0027,300.0027,300.00-0.18%16,275
Oct 2, 202527,050.0027,400.0026,850.0027,350.0027,350.002.05%33,569
Oct 1, 202527,000.0027,250.0026,650.0026,800.0026,800.00-0.74%15,950
Sep 30, 202527,200.0027,350.0026,900.0027,000.0027,000.00-0.92%18,067
Sep 29, 202527,550.0027,550.0027,200.0027,250.0027,250.00-0.18%8,023
Sep 26, 202527,550.0027,600.0027,100.0027,300.0027,300.00-1.97%32,979
Sep 25, 202527,400.0027,950.0027,400.0027,850.0027,850.000.91%23,535
Sep 24, 202527,900.0028,050.0027,400.0027,600.0027,600.00-1.43%35,020
Sep 23, 202527,850.0028,550.0027,850.0028,000.0028,000.00-1.06%30,185
Sep 22, 202528,650.0028,700.0028,250.0028,300.0028,300.00-0.53%19,975
Sep 19, 202528,950.0029,150.0028,350.0028,450.0028,450.00-2.23%49,139
Sep 18, 202529,000.0029,200.0028,750.0029,100.0029,100.000.34%21,105
Sep 17, 202529,550.0029,550.0029,000.0029,000.0029,000.00-1.53%31,604
Sep 16, 202529,450.0030,000.0029,400.0029,450.0029,450.00-29,313
Sep 15, 202529,700.0030,200.0029,400.0029,450.0029,450.00-1.67%25,618
Sep 12, 202529,850.0030,200.0029,350.0029,950.0029,950.000.34%24,971
Sep 11, 202529,150.0029,850.0028,900.0029,850.0029,850.001.53%37,411
Sep 10, 202529,050.0029,500.0029,050.0029,400.0029,400.000.34%16,217
Sep 9, 202529,400.0029,400.0028,900.0029,300.0029,300.000.69%11,967
Sep 8, 202529,200.0029,400.0028,950.0029,100.0029,100.00-0.17%9,457
Sep 5, 202528,950.0029,350.0028,850.0029,150.0029,150.00-0.17%11,358
Sep 4, 202528,750.0029,200.0028,750.0029,200.0029,200.001.57%15,735
Sep 3, 202528,250.0028,750.0028,250.0028,750.0028,750.000.88%16,533
Sep 2, 202528,300.0028,550.0028,150.0028,500.0028,500.000.18%15,766
Sep 1, 202528,800.0028,800.0028,400.0028,450.0028,450.00-0.70%14,954
Aug 29, 202528,950.0029,100.0028,500.0028,650.0028,650.00-1.88%30,556
Aug 28, 202529,050.0029,200.0028,750.0029,200.0029,200.00-0.17%21,738
Aug 27, 202529,350.0029,550.0029,000.0029,250.0029,250.00-0.34%15,623
Aug 26, 202529,700.0029,750.0029,250.0029,350.0029,350.00-1.01%13,138
Aug 25, 202529,450.0029,850.0029,400.0029,650.0029,650.000.51%9,944
Aug 22, 202529,200.0029,850.0029,050.0029,500.0029,500.000.85%21,546
Aug 21, 202529,200.0029,600.0029,150.0029,250.0028,950.00-0.17%11,945
Aug 20, 202529,750.0029,750.0028,850.0029,300.0028,999.49-1.18%21,627
Aug 19, 202529,900.0030,100.0029,450.0029,650.0029,345.90-0.84%15,957
Aug 18, 202530,500.0030,550.0029,800.0029,900.0029,593.33-1.97%23,794
Aug 14, 202530,400.0030,900.0030,250.0030,500.0030,187.180.16%18,315
Aug 13, 202530,400.0030,500.0030,150.0030,450.0030,137.690.50%12,088
Aug 12, 202530,550.0030,800.0030,300.0030,300.0029,989.23-1.30%6,394
Aug 11, 202530,350.0030,900.0030,200.0030,700.0030,385.131.49%16,707
Aug 8, 202530,300.0030,550.0030,200.0030,250.0029,939.74-0.82%8,820
Aug 7, 202530,650.0030,650.0030,200.0030,500.0030,187.18-0.33%12,113
Aug 6, 202530,200.0030,900.0030,150.0030,600.0030,286.150.33%11,239
Aug 5, 202529,950.0030,950.0029,950.0030,500.0030,187.181.84%13,790
Aug 4, 202529,700.0030,350.0029,450.0029,950.0029,642.820.67%12,896
Aug 1, 202530,550.0030,550.0029,500.0029,750.0029,444.87-3.88%47,303
Jul 31, 202531,150.0031,450.0030,600.0030,950.0030,632.56-0.48%13,911
Jul 30, 202530,450.0031,400.0030,450.0031,100.0030,781.031.30%17,085
Jul 29, 202530,650.0031,000.0030,250.0030,700.0030,385.13-1.29%14,193
Jul 28, 202531,100.0031,200.0030,350.0031,100.0030,781.031.30%17,134
Jul 25, 202530,800.0031,250.0030,400.0030,700.0030,385.13-1.13%16,857
Jul 24, 202531,350.0031,650.0031,000.0031,050.0030,731.54-1.11%15,201
Jul 23, 202531,300.0031,450.0030,650.0031,400.0031,077.950.80%18,332
Jul 22, 202531,650.0031,950.0030,900.0031,150.0030,830.51-1.58%20,228
Jul 21, 202531,400.0031,950.0031,250.0031,650.0031,325.380.32%19,783
Jul 18, 202531,200.0031,600.0031,200.0031,550.0031,226.410.80%18,032
Jul 17, 202531,000.0031,300.0030,500.0031,300.0030,978.970.97%21,756
Jul 16, 202531,500.0031,500.0030,800.0031,000.0030,682.05-1.59%29,689
Jul 15, 202531,700.0031,850.0031,300.0031,500.0031,176.92-1.10%24,732
Jul 14, 202532,000.0032,250.0031,750.0031,850.0031,523.33-1.39%14,329
Jul 11, 202532,300.0032,600.0031,950.0032,300.0031,968.72-19,188