Skip to main content
Dongwon Systems Corporation (KRX:014820)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,850
0.00 (0.00%)
Last updated: Apr 29, 2026, 2:14 PM KST

Dongwon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628,700.0028,850.0027,800.0027,850.0027,850.00-2.11%43,497
Apr 27, 202628,150.0028,550.0027,850.0028,450.0028,450.001.25%53,766
Apr 24, 202627,400.0028,150.0027,400.0028,100.0028,100.003.69%57,047
Apr 23, 202627,900.0027,900.0026,500.0027,100.0027,100.00-1.63%99,051
Apr 22, 202627,700.0027,800.0026,650.0027,550.0027,550.000.55%84,668
Apr 21, 202626,000.0027,550.0025,950.0027,400.0027,400.006.61%107,873
Apr 20, 202626,000.0026,200.0025,650.0025,700.0025,700.00-0.77%30,940
Apr 17, 202625,900.0026,100.0025,650.0025,900.0025,900.000.58%32,800
Apr 16, 202625,700.0025,900.0025,500.0025,750.0025,750.000.39%25,946
Apr 15, 202625,500.0025,850.0025,500.0025,650.0025,650.000.98%20,117
Apr 14, 202625,350.0025,750.0025,300.0025,400.0025,400.000.40%27,613
Apr 13, 202625,400.0025,550.0025,200.0025,300.0025,300.00-1.94%22,317
Apr 10, 202624,850.0025,800.0024,800.0025,800.0025,800.004.45%36,395
Apr 9, 202624,700.0025,100.0024,700.0024,700.0024,700.00-1.00%25,990
Apr 8, 202624,850.0025,250.0024,750.0024,950.0024,950.002.67%24,733
Apr 7, 202624,150.0024,750.0024,150.0024,300.0024,300.00-19,585
Apr 6, 202624,550.0024,650.0024,000.0024,300.0024,300.00-0.61%28,634
Apr 3, 202624,800.0025,050.0024,300.0024,450.0024,450.00-1.41%29,671
Apr 2, 202625,300.0025,750.0024,400.0024,800.0024,800.00-1.98%51,017
Apr 1, 202625,300.0025,650.0024,950.0025,300.0025,300.001.40%49,722
Mar 31, 202625,750.0025,750.0024,500.0024,950.0024,950.00-2.92%37,647
Mar 30, 202625,400.0026,000.0025,200.0025,700.0025,700.00-2.10%37,672
Mar 27, 202625,800.0026,250.0025,250.0026,250.0025,950.00-0.76%41,119
Mar 26, 202626,850.0026,850.0026,000.0026,450.0026,147.71-0.75%31,673
Mar 25, 202626,400.0026,800.0026,200.0026,650.0026,345.433.29%36,646
Mar 24, 202626,100.0026,300.0025,250.0025,800.0025,505.141.98%64,658
Mar 23, 202625,600.0025,600.0024,800.0025,300.0025,010.86-2.69%32,944
Mar 20, 202625,250.0026,400.0025,250.0026,000.0025,702.863.17%51,028
Mar 19, 202625,250.0025,850.0025,200.0025,200.0024,912.00-2.33%23,654
Mar 18, 202625,450.0025,900.0025,350.0025,800.0025,505.142.58%23,048
Mar 17, 202624,800.0025,400.0024,700.0025,150.0024,862.573.29%29,050
Mar 16, 202624,700.0024,850.0024,200.0024,350.0024,071.71-1.42%32,207
Mar 13, 202625,100.0025,350.0024,550.0024,700.0024,417.71-3.33%83,581
Mar 12, 202625,500.0026,050.0024,800.0025,550.0025,258.002.20%90,524
Mar 11, 202624,300.0025,650.0024,300.0025,000.0024,714.293.31%54,562
Mar 10, 202624,400.0024,550.0023,800.0024,200.0023,923.432.98%23,979
Mar 9, 202623,600.0024,250.0023,000.0023,500.0023,231.43-4.28%26,918
Mar 6, 202623,800.0024,800.0023,800.0024,550.0024,269.430.61%41,390
Mar 5, 202623,350.0024,900.0023,350.0024,400.0024,121.146.55%34,024
Mar 4, 202625,200.0025,250.0022,400.0022,900.0022,638.29-10.37%81,345
Mar 3, 202626,150.0026,450.0025,500.0025,550.0025,258.00-3.40%48,208
Feb 27, 202627,100.0027,100.0026,250.0026,450.0026,147.71-2.04%59,501
Feb 26, 202627,600.0027,700.0026,900.0027,000.0026,691.43-1.46%51,073
Feb 25, 202627,800.0027,950.0027,000.0027,400.0027,086.86-1.79%76,928
Feb 24, 202628,000.0028,450.0027,700.0027,900.0027,581.14-1.76%61,436
Feb 23, 202628,700.0028,950.0028,150.0028,400.0028,075.43-0.70%34,513
Feb 20, 202628,450.0028,750.0028,150.0028,600.0028,273.140.35%45,514
Feb 19, 202628,200.0028,700.0027,700.0028,500.0028,174.292.15%41,473
Feb 13, 202628,500.0028,500.0027,450.0027,900.0027,581.14-2.96%42,031
Feb 12, 202628,400.0028,750.0028,050.0028,750.0028,421.432.31%47,450
Feb 11, 202629,000.0029,100.0027,750.0028,100.0027,778.86-3.10%70,186
Feb 10, 202629,650.0029,700.0028,650.0029,000.0028,668.57-1.86%37,720
Feb 9, 202629,200.0029,700.0029,000.0029,550.0029,212.293.14%51,627
Feb 6, 202628,500.0028,850.0027,950.0028,650.0028,322.57-3.05%31,750
Feb 5, 202629,650.0029,850.0028,700.0029,550.0029,212.29-70,607
Feb 4, 202627,800.0030,150.0027,750.0029,550.0029,212.295.72%122,308
Feb 3, 202627,100.0028,100.0027,100.0027,950.0027,630.573.90%49,328
Feb 2, 202628,400.0028,800.0026,900.0026,900.0026,592.57-3.41%59,143
Jan 30, 202628,200.0028,600.0027,800.0027,850.0027,531.71-1.76%89,893
Jan 29, 202628,200.0028,600.0027,150.0028,350.0028,026.001.80%64,016
Jan 28, 202627,750.0028,250.0027,550.0027,850.0027,531.711.64%54,381
Jan 27, 202627,000.0027,700.0026,700.0027,400.0027,086.860.37%40,451
Jan 26, 202627,550.0027,900.0027,200.0027,300.0026,988.00-0.18%43,942
Jan 23, 202627,450.0027,450.0026,700.0027,350.0027,037.431.48%48,744
Jan 22, 202624,400.0027,100.0024,350.0026,950.0026,642.009.33%110,324
Jan 21, 202624,950.0024,950.0024,150.0024,650.0024,368.29-2.18%39,840
Jan 20, 202624,700.0025,200.0024,500.0025,200.0024,912.002.65%35,126
Jan 19, 202624,550.0024,650.0024,050.0024,550.0024,269.43-0.41%46,610
Jan 16, 202624,700.0024,950.0024,400.0024,650.0024,368.29-0.20%23,758
Jan 15, 202624,300.0024,700.0023,600.0024,700.0024,417.710.82%45,373
Jan 14, 202624,850.0024,850.0024,350.0024,500.0024,220.00-0.61%18,641
Jan 13, 202624,500.0024,700.0024,350.0024,650.0024,368.290.82%21,142
Jan 12, 202624,500.0024,550.0024,100.0024,450.0024,170.571.24%23,435
Jan 9, 202624,250.0024,400.0024,050.0024,150.0023,874.00-0.41%16,385
Jan 8, 202624,350.0024,500.0023,950.0024,250.0023,972.86-0.82%28,182
Jan 7, 202624,950.0025,525.0024,450.0024,450.0024,170.57-2.00%28,373
Jan 6, 202625,000.0025,200.0024,900.0024,950.0024,664.86-10,242
Jan 5, 202624,900.0025,350.0024,850.0024,950.0024,664.860.20%18,737
Jan 2, 202625,150.0025,300.0024,900.0024,900.0024,615.43-0.60%14,818
Dec 30, 202525,100.0025,350.0024,950.0025,050.0024,763.71-1.18%19,905
Dec 29, 202525,350.0026,000.0025,150.0025,350.0025,060.29-1.17%12,421
Dec 26, 202525,950.0026,100.0025,550.0025,650.0025,356.86-1.16%18,786
Dec 24, 202525,950.0026,350.0025,800.0025,950.0025,653.43-11,703
Dec 23, 202526,550.0026,700.0025,900.0025,950.0025,653.43-1.89%15,674
Dec 22, 202526,600.0026,800.0026,300.0026,450.0026,147.710.19%7,664
Dec 19, 202526,350.0026,500.0025,700.0026,400.0026,098.291.15%16,360
Dec 18, 202526,650.0026,700.0026,050.0026,100.0025,801.71-3.33%16,055
Dec 17, 202527,200.0027,250.0026,700.0027,000.0026,691.43-15,554
Dec 16, 202527,400.0027,650.0026,650.0027,000.0026,691.43-1.46%20,824
Dec 15, 202527,500.0027,800.0027,350.0027,400.0027,086.86-2.32%11,778
Dec 12, 202527,650.0028,450.0027,400.0028,050.0027,729.431.45%31,041
Dec 11, 202527,300.0027,650.0026,800.0027,650.0027,334.002.22%29,558
Dec 10, 202527,200.0027,350.0027,000.0027,050.0026,740.86-0.18%12,015
Dec 9, 202527,150.0027,300.0027,050.0027,100.0026,790.29-0.91%4,416
Dec 8, 202527,150.0027,500.0027,100.0027,350.0027,037.43-0.18%10,490
Dec 5, 202527,150.0027,400.0026,900.0027,400.0027,086.860.37%10,397
Dec 4, 202527,350.0027,700.0026,950.0027,300.0026,988.00-1.09%13,042
Dec 3, 202527,450.0027,600.0027,200.0027,600.0027,284.570.55%8,129
Dec 2, 202527,550.0027,550.0027,100.0027,450.0027,136.29-8,420
Dec 1, 202527,950.0028,000.0027,150.0027,450.0027,136.29-1.44%12,387