Dongwon Systems Corporation (KRX:014825)
South Korea
· Delayed Price · Currency is KRW 17,950
0.00 (0.00%)
Last updated: Dec 5, 2025, 10:00 AM KST
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,950.00 | 18,180.00 | 17,950.00 | 18,180.00 | 18,180.00 | 1.28% | 152 |
| Dec 4, 2025 | 18,380.00 | 18,380.00 | 17,830.00 | 17,950.00 | 17,950.00 | -0.28% | 15 |
| Dec 3, 2025 | 18,140.00 | 18,220.00 | 17,900.00 | 18,000.00 | 18,000.00 | -1.21% | 781 |
| Dec 2, 2025 | 17,850.00 | 18,220.00 | 17,850.00 | 18,220.00 | 18,220.00 | 0.83% | 6 |
| Dec 1, 2025 | 18,230.00 | 18,230.00 | 18,070.00 | 18,070.00 | 18,070.00 | 0.11% | 40 |
| Nov 28, 2025 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 0.78% | 1 |
| Nov 27, 2025 | 17,910.00 | 17,910.00 | 17,910.00 | 17,910.00 | 17,910.00 | -0.06% | 16 |
| Nov 26, 2025 | 17,880.00 | 17,920.00 | 17,880.00 | 17,920.00 | 17,920.00 | 0.17% | 89 |
| Nov 25, 2025 | 17,620.00 | 17,890.00 | 17,620.00 | 17,890.00 | 17,890.00 | 0.73% | 83 |
| Nov 24, 2025 | 17,720.00 | 17,760.00 | 17,720.00 | 17,760.00 | 17,760.00 | -1.22% | 2 |
| Nov 21, 2025 | 17,900.00 | 18,030.00 | 17,640.00 | 17,980.00 | 17,980.00 | 1.41% | 139 |
| Nov 20, 2025 | 18,000.00 | 18,000.00 | 17,730.00 | 17,730.00 | 17,730.00 | 0.11% | 215 |
| Nov 19, 2025 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | -0.17% | 204 |
| Nov 18, 2025 | 17,730.00 | 17,740.00 | 17,730.00 | 17,740.00 | 17,740.00 | -1.93% | 5 |
| Nov 17, 2025 | 18,090.00 | 18,090.00 | 18,090.00 | 18,090.00 | 18,090.00 | 0.22% | 90 |
| Nov 14, 2025 | 18,040.00 | 18,050.00 | 18,040.00 | 18,050.00 | 18,050.00 | 0.28% | 114 |
| Nov 13, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.61% | 30 |
| Nov 12, 2025 | 17,660.00 | 17,890.00 | 17,660.00 | 17,890.00 | 17,890.00 | - | 21 |
| Nov 11, 2025 | 17,900.00 | 17,900.00 | 17,880.00 | 17,890.00 | 17,890.00 | -0.61% | 201 |
| Nov 10, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.77% | 188 |
| Nov 7, 2025 | 18,140.00 | 18,140.00 | 18,140.00 | 18,140.00 | 18,140.00 | - | - |
| Nov 6, 2025 | 17,600.00 | 18,140.00 | 17,600.00 | 18,140.00 | 18,140.00 | -0.06% | 218 |
| Nov 5, 2025 | 18,160.00 | 18,160.00 | 17,800.00 | 18,150.00 | 18,150.00 | -0.06% | 39 |
| Nov 4, 2025 | 18,280.00 | 18,280.00 | 18,160.00 | 18,160.00 | 18,160.00 | 3.12% | 248 |
| Nov 3, 2025 | 17,570.00 | 17,700.00 | 17,570.00 | 17,610.00 | 17,610.00 | 0.23% | 279 |
| Oct 31, 2025 | 17,820.00 | 17,820.00 | 17,500.00 | 17,570.00 | 17,570.00 | -1.40% | 97 |
| Oct 30, 2025 | 18,100.00 | 18,100.00 | 17,820.00 | 17,820.00 | 17,820.00 | -2.25% | 58 |
| Oct 29, 2025 | 18,230.00 | 18,230.00 | 18,230.00 | 18,230.00 | 18,230.00 | - | 33 |
| Oct 28, 2025 | 18,230.00 | 18,230.00 | 17,950.00 | 18,230.00 | 18,230.00 | - | 641 |
| Oct 27, 2025 | 18,150.00 | 18,490.00 | 18,150.00 | 18,230.00 | 18,230.00 | 0.50% | 507 |
| Oct 24, 2025 | 18,040.00 | 18,140.00 | 18,020.00 | 18,140.00 | 18,140.00 | 0.55% | 180 |
| Oct 23, 2025 | 18,050.00 | 18,050.00 | 18,000.00 | 18,040.00 | 18,040.00 | 0.22% | 615 |
| Oct 22, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.55% | 15 |
| Oct 21, 2025 | 18,040.00 | 18,100.00 | 18,040.00 | 18,100.00 | 18,100.00 | 0.33% | 592 |
| Oct 20, 2025 | 17,910.00 | 18,040.00 | 17,910.00 | 18,040.00 | 18,040.00 | 0.78% | 72 |
| Oct 17, 2025 | 17,550.00 | 17,900.00 | 17,550.00 | 17,900.00 | 17,900.00 | 1.59% | 395 |
| Oct 16, 2025 | 17,410.00 | 17,650.00 | 17,410.00 | 17,620.00 | 17,620.00 | -1.45% | 117 |
| Oct 15, 2025 | 17,800.00 | 17,900.00 | 17,800.00 | 17,880.00 | 17,880.00 | -0.67% | 55 |
| Oct 14, 2025 | 17,710.00 | 18,000.00 | 17,710.00 | 18,000.00 | 18,000.00 | 1.64% | 542 |
| Oct 13, 2025 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | - | 102 |
| Oct 10, 2025 | 17,800.00 | 17,900.00 | 17,710.00 | 17,710.00 | 17,710.00 | -0.51% | 88 |
| Oct 2, 2025 | 17,800.00 | 17,800.00 | 17,780.00 | 17,800.00 | 17,800.00 | 0.11% | 234 |
| Oct 1, 2025 | 17,700.00 | 17,800.00 | 17,700.00 | 17,780.00 | 17,780.00 | 0.45% | 325 |
| Sep 30, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.57% | 93 |
| Sep 29, 2025 | 17,310.00 | 17,600.00 | 17,310.00 | 17,600.00 | 17,600.00 | 1.68% | 242 |
| Sep 26, 2025 | 17,310.00 | 17,310.00 | 17,310.00 | 17,310.00 | 17,310.00 | -0.92% | 20 |
| Sep 25, 2025 | 17,480.00 | 17,480.00 | 17,470.00 | 17,470.00 | 17,470.00 | 0.69% | 16 |
| Sep 24, 2025 | 17,350.00 | 17,350.00 | 17,320.00 | 17,350.00 | 17,350.00 | 0.12% | 215 |
| Sep 23, 2025 | 17,500.00 | 17,500.00 | 17,310.00 | 17,330.00 | 17,330.00 | -0.23% | 1,460 |
| Sep 22, 2025 | 17,600.00 | 17,600.00 | 17,330.00 | 17,370.00 | 17,370.00 | -1.31% | 553 |
| Sep 19, 2025 | 17,590.00 | 17,600.00 | 17,560.00 | 17,600.00 | 17,600.00 | 0.06% | 298 |
| Sep 18, 2025 | 17,590.00 | 17,600.00 | 17,590.00 | 17,590.00 | 17,590.00 | - | 915 |
| Sep 17, 2025 | 17,590.00 | 17,590.00 | 17,590.00 | 17,590.00 | 17,590.00 | - | 50 |
| Sep 16, 2025 | 17,580.00 | 17,690.00 | 17,580.00 | 17,590.00 | 17,590.00 | 0.06% | 43 |
| Sep 15, 2025 | 17,420.00 | 17,690.00 | 17,420.00 | 17,580.00 | 17,580.00 | 0.98% | 559 |
| Sep 12, 2025 | 17,420.00 | 17,500.00 | 17,410.00 | 17,410.00 | 17,410.00 | 0.06% | 169 |
| Sep 11, 2025 | 17,600.00 | 17,610.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.19% | 360 |
| Sep 10, 2025 | 17,600.00 | 17,790.00 | 17,600.00 | 17,610.00 | 17,610.00 | 0.06% | 179 |
| Sep 9, 2025 | 17,600.00 | 17,880.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 333 |
| Sep 8, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 19 |
| Sep 5, 2025 | 17,580.00 | 17,600.00 | 17,580.00 | 17,600.00 | 17,600.00 | 0.11% | 19 |
| Sep 4, 2025 | 17,590.00 | 17,600.00 | 17,580.00 | 17,580.00 | 17,580.00 | 1.27% | 136 |
| Sep 3, 2025 | 17,500.00 | 17,500.00 | 17,360.00 | 17,360.00 | 17,360.00 | -0.80% | 147 |
| Sep 2, 2025 | 17,130.00 | 17,680.00 | 17,130.00 | 17,500.00 | 17,500.00 | -0.28% | 116 |
| Sep 1, 2025 | 17,550.00 | 17,560.00 | 17,550.00 | 17,550.00 | 17,550.00 | - | 93 |
| Aug 29, 2025 | 17,800.00 | 17,800.00 | 17,550.00 | 17,550.00 | 17,550.00 | -1.40% | 178 |
| Aug 28, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 56 |
| Aug 27, 2025 | 17,890.00 | 17,890.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.50% | 61 |
| Aug 26, 2025 | 17,980.00 | 17,980.00 | 17,890.00 | 17,890.00 | 17,890.00 | -0.50% | 115 |
| Aug 25, 2025 | 17,990.00 | 17,990.00 | 17,980.00 | 17,980.00 | 17,980.00 | 0.06% | 120 |
| Aug 22, 2025 | 17,800.00 | 17,970.00 | 17,710.00 | 17,970.00 | 17,970.00 | 0.28% | 126 |
| Aug 21, 2025 | 17,900.00 | 17,920.00 | 17,900.00 | 17,920.00 | 17,570.00 | 1.64% | 106 |
| Aug 20, 2025 | 17,620.00 | 17,630.00 | 17,620.00 | 17,630.00 | 17,285.66 | -1.89% | 221 |
| Aug 19, 2025 | 17,619.02 | 17,619.02 | 17,619.02 | 17,970.00 | 17,619.02 | - | - |
| Aug 18, 2025 | 17,970.00 | 17,970.00 | 17,970.00 | 17,970.00 | 17,619.02 | - | 14 |
| Aug 14, 2025 | 17,970.00 | 17,970.00 | 17,970.00 | 17,970.00 | 17,619.02 | -0.17% | 25 |
| Aug 13, 2025 | 17,990.00 | 18,000.00 | 17,990.00 | 18,000.00 | 17,648.44 | 0.06% | 13 |
| Aug 12, 2025 | 17,700.00 | 17,990.00 | 17,700.00 | 17,990.00 | 17,638.63 | 1.58% | 52 |
| Aug 11, 2025 | 17,700.00 | 17,710.00 | 17,700.00 | 17,710.00 | 17,364.10 | 0.06% | 483 |
| Aug 8, 2025 | 17,740.00 | 17,740.00 | 17,700.00 | 17,700.00 | 17,354.30 | 0.45% | 55 |
| Aug 7, 2025 | 17,800.00 | 17,800.00 | 17,620.00 | 17,620.00 | 17,275.86 | -0.51% | 82 |
| Aug 6, 2025 | 17,560.00 | 17,710.00 | 17,560.00 | 17,710.00 | 17,364.10 | - | 138 |
| Aug 5, 2025 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,364.10 | - | 30 |
| Aug 4, 2025 | 17,730.00 | 17,740.00 | 17,680.00 | 17,710.00 | 17,364.10 | -0.28% | 110 |
| Aug 1, 2025 | 17,990.00 | 17,990.00 | 17,110.00 | 17,760.00 | 17,413.13 | -1.28% | 139 |
| Jul 31, 2025 | 17,660.00 | 17,990.00 | 17,660.00 | 17,990.00 | 17,638.63 | -0.06% | 9 |
| Jul 30, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,648.44 | 1.93% | 3 |
| Jul 29, 2025 | 17,680.00 | 17,680.00 | 17,660.00 | 17,660.00 | 17,315.08 | -0.11% | 15 |
| Jul 28, 2025 | 17,820.00 | 17,820.00 | 17,650.00 | 17,680.00 | 17,334.69 | -0.79% | 108 |
| Jul 25, 2025 | 17,810.00 | 18,000.00 | 17,810.00 | 17,820.00 | 17,471.95 | -0.45% | 785 |
| Jul 24, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,550.39 | -0.56% | 19 |
| Jul 23, 2025 | 18,100.00 | 18,100.00 | 17,940.00 | 18,000.00 | 17,648.44 | -0.55% | 263 |
| Jul 22, 2025 | 18,000.00 | 18,100.00 | 17,850.00 | 18,100.00 | 17,746.48 | 0.56% | 426 |
| Jul 21, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 17,648.44 | 0.61% | 421 |
| Jul 18, 2025 | 17,890.00 | 17,890.00 | 17,890.00 | 17,890.00 | 17,540.59 | - | 153 |
| Jul 17, 2025 | 18,000.00 | 18,000.00 | 17,850.00 | 17,890.00 | 17,540.59 | -0.17% | 92 |
| Jul 16, 2025 | 17,920.00 | 17,920.00 | 17,920.00 | 17,920.00 | 17,570.00 | -0.17% | 10 |
| Jul 15, 2025 | 17,950.00 | 18,150.00 | 17,950.00 | 17,950.00 | 17,599.41 | - | 515 |
| Jul 14, 2025 | 18,200.00 | 18,200.00 | 17,950.00 | 17,950.00 | 17,599.41 | -0.28% | 126 |
| Jul 11, 2025 | 17,990.00 | 18,000.00 | 17,990.00 | 18,000.00 | 17,648.44 | 0.06% | 67 |