Skip to main content
Dongwon Systems Corporation (KRX:014820)
South Korea flag South Korea · Delayed Price · Currency is KRW
23,500
-1,050 (-4.28%)
Mar 9, 2026, 3:30 PM KST

Dongwon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623,600.0024,250.0023,000.0023,500.0023,500.00-4.28%26,915
Mar 6, 202623,800.0024,800.0023,800.0024,550.0024,550.000.61%41,389
Mar 5, 202623,350.0024,900.0023,350.0024,400.0024,400.006.55%34,024
Mar 4, 202625,200.0025,250.0022,400.0022,900.0022,900.00-10.37%81,345
Mar 3, 202626,150.0026,450.0025,500.0025,550.0025,550.00-3.40%48,207
Feb 27, 202627,100.0027,100.0026,250.0026,450.0026,450.00-2.04%59,501
Feb 26, 202627,600.0027,700.0026,900.0027,000.0027,000.00-1.46%51,073
Feb 25, 202627,800.0027,950.0027,000.0027,400.0027,400.00-1.79%76,928
Feb 24, 202628,000.0028,450.0027,700.0027,900.0027,900.00-1.76%61,436
Feb 23, 202628,700.0028,950.0028,150.0028,400.0028,400.00-0.70%34,513
Feb 20, 202628,450.0028,750.0028,150.0028,600.0028,600.000.35%45,513
Feb 19, 202628,200.0028,700.0027,700.0028,500.0028,500.002.15%41,473
Feb 13, 202628,500.0028,500.0027,450.0027,900.0027,900.00-2.96%42,031
Feb 12, 202628,400.0028,750.0028,050.0028,750.0028,750.002.31%47,450
Feb 11, 202629,000.0029,100.0027,750.0028,100.0028,100.00-3.10%70,186
Feb 10, 202629,650.0029,700.0028,650.0029,000.0029,000.00-1.86%37,719
Feb 9, 202629,200.0029,700.0029,000.0029,550.0029,550.003.14%51,627
Feb 6, 202628,500.0028,850.0027,950.0028,650.0028,650.00-3.05%31,750
Feb 5, 202629,650.0029,850.0028,700.0029,550.0029,550.00-70,607
Feb 4, 202627,800.0030,150.0027,750.0029,550.0029,550.005.72%122,299
Feb 3, 202627,100.0028,100.0027,100.0027,950.0027,950.003.90%49,328
Feb 2, 202628,400.0028,800.0026,900.0026,900.0026,900.00-3.41%59,143
Jan 30, 202628,200.0028,600.0027,800.0027,850.0027,850.00-1.76%89,893
Jan 29, 202628,200.0028,600.0027,150.0028,350.0028,350.001.80%64,016
Jan 28, 202627,750.0028,250.0027,550.0027,850.0027,850.001.64%54,381
Jan 27, 202627,000.0027,700.0026,700.0027,400.0027,400.000.37%40,451
Jan 26, 202627,550.0027,900.0027,200.0027,300.0027,300.00-0.18%43,942
Jan 23, 202627,450.0027,450.0026,700.0027,350.0027,350.001.48%48,741
Jan 22, 202624,400.0027,100.0024,350.0026,950.0026,950.009.33%110,324
Jan 21, 202624,950.0024,950.0024,150.0024,650.0024,650.00-2.18%39,840
Jan 20, 202624,700.0025,200.0024,500.0025,200.0025,200.002.65%35,126
Jan 19, 202624,550.0024,650.0024,050.0024,550.0024,550.00-0.41%46,610
Jan 16, 202624,700.0024,950.0024,400.0024,650.0024,650.00-0.20%23,758
Jan 15, 202624,300.0024,700.0023,600.0024,700.0024,700.000.82%45,373
Jan 14, 202624,850.0024,850.0024,350.0024,500.0024,500.00-0.61%18,641
Jan 13, 202624,500.0024,700.0024,350.0024,650.0024,650.000.82%21,142
Jan 12, 202624,500.0024,550.0024,100.0024,450.0024,450.001.24%23,435
Jan 9, 202624,250.0024,400.0024,050.0024,150.0024,150.00-0.41%16,385
Jan 8, 202624,350.0024,500.0023,950.0024,250.0024,250.00-0.82%28,182
Jan 7, 202624,950.0025,525.0024,450.0024,450.0024,450.00-2.00%28,373
Jan 6, 202625,000.0025,200.0024,900.0024,950.0024,950.00-10,242
Jan 5, 202624,900.0025,350.0024,850.0024,950.0024,950.000.20%18,737
Jan 2, 202625,150.0025,300.0024,900.0024,900.0024,900.00-0.60%14,818
Dec 30, 202525,100.0025,350.0024,950.0025,050.0025,050.00-1.18%19,905
Dec 29, 202525,350.0026,000.0025,150.0025,350.0025,350.00-1.17%12,421
Dec 26, 202525,950.0026,100.0025,550.0025,650.0025,650.00-1.16%18,786
Dec 24, 202525,950.0026,350.0025,800.0025,950.0025,950.00-11,703
Dec 23, 202526,550.0026,700.0025,900.0025,950.0025,950.00-1.89%15,674
Dec 22, 202526,600.0026,800.0026,300.0026,450.0026,450.000.19%7,664
Dec 19, 202526,350.0026,500.0025,700.0026,400.0026,400.001.15%16,360
Dec 18, 202526,650.0026,700.0026,050.0026,100.0026,100.00-3.33%16,055
Dec 17, 202527,200.0027,250.0026,700.0027,000.0027,000.00-15,554
Dec 16, 202527,400.0027,650.0026,650.0027,000.0027,000.00-1.46%20,824
Dec 15, 202527,500.0027,800.0027,350.0027,400.0027,400.00-2.32%11,778
Dec 12, 202527,650.0028,450.0027,400.0028,050.0028,050.001.45%31,041
Dec 11, 202527,300.0027,650.0026,800.0027,650.0027,650.002.22%29,558
Dec 10, 202527,200.0027,350.0027,000.0027,050.0027,050.00-0.18%12,015
Dec 9, 202527,150.0027,300.0027,050.0027,100.0027,100.00-0.91%4,416
Dec 8, 202527,150.0027,500.0027,100.0027,350.0027,350.00-0.18%10,490
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