Dongwon Systems Corporation (KRX:014825)
South Korea
· Delayed Price · Currency is KRW 16,270
-210 (-1.27%)
Mar 9, 2026, 3:30 PM KST
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,860.00 | 16,860.00 | 16,070.00 | 16,270.00 | 16,270.00 | -1.27% | 149 |
| Mar 6, 2026 | 16,900.00 | 16,900.00 | 16,220.00 | 16,480.00 | 16,480.00 | -1.61% | 53 |
| Mar 5, 2026 | 16,500.00 | 16,770.00 | 15,850.00 | 16,750.00 | 16,750.00 | 5.35% | 1,209 |
| Mar 4, 2026 | 17,000.00 | 17,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | -4.56% | 1,198 |
| Mar 3, 2026 | 17,020.00 | 17,200.00 | 16,640.00 | 16,660.00 | 16,660.00 | -4.09% | 3,163 |
| Feb 27, 2026 | 17,210.00 | 17,730.00 | 17,210.00 | 17,370.00 | 17,370.00 | 0.17% | 116 |
| Feb 26, 2026 | 17,120.00 | 17,360.00 | 17,120.00 | 17,340.00 | 17,340.00 | -0.63% | 287 |
| Feb 25, 2026 | 17,650.00 | 17,650.00 | 17,440.00 | 17,450.00 | 17,450.00 | -1.13% | 215 |
| Feb 24, 2026 | 17,200.00 | 17,650.00 | 17,200.00 | 17,650.00 | 17,650.00 | 1.38% | 63 |
| Feb 23, 2026 | 17,070.00 | 17,560.00 | 17,070.00 | 17,410.00 | 17,410.00 | 0.06% | 408 |
| Feb 20, 2026 | 17,390.00 | 17,400.00 | 17,390.00 | 17,400.00 | 17,400.00 | 0.06% | 197 |
| Feb 19, 2026 | 17,370.00 | 17,760.00 | 17,200.00 | 17,390.00 | 17,390.00 | 0.12% | 457 |
| Feb 13, 2026 | 17,380.00 | 17,380.00 | 17,370.00 | 17,370.00 | 17,370.00 | -0.40% | 87 |
| Feb 12, 2026 | 17,320.00 | 17,450.00 | 17,320.00 | 17,440.00 | 17,440.00 | 0.69% | 213 |
| Feb 11, 2026 | 17,320.00 | 17,320.00 | 17,110.00 | 17,320.00 | 17,320.00 | 0.06% | 175 |
| Feb 10, 2026 | 17,350.00 | 17,350.00 | 17,210.00 | 17,310.00 | 17,310.00 | 0.35% | 127 |
| Feb 9, 2026 | 17,170.00 | 17,280.00 | 17,170.00 | 17,250.00 | 17,250.00 | 0.47% | 329 |
| Feb 6, 2026 | 17,370.00 | 17,370.00 | 17,000.00 | 17,170.00 | 17,170.00 | -0.06% | 88 |
| Feb 5, 2026 | 17,200.00 | 17,200.00 | 17,170.00 | 17,180.00 | 17,180.00 | 0.23% | 805 |
| Feb 4, 2026 | 16,860.00 | 17,600.00 | 16,860.00 | 17,140.00 | 17,140.00 | 1.66% | 364 |
| Feb 3, 2026 | 16,640.00 | 16,900.00 | 16,640.00 | 16,860.00 | 16,860.00 | 1.75% | 245 |
| Feb 2, 2026 | 17,350.00 | 17,410.00 | 16,570.00 | 16,570.00 | 16,570.00 | -3.83% | 605 |
| Jan 30, 2026 | 17,250.00 | 17,250.00 | 17,230.00 | 17,230.00 | 17,230.00 | -0.12% | 21 |
| Jan 29, 2026 | 17,170.00 | 17,250.00 | 17,170.00 | 17,250.00 | 17,250.00 | -0.12% | 99 |
| Jan 28, 2026 | 17,450.00 | 17,450.00 | 17,200.00 | 17,270.00 | 17,270.00 | -1.03% | 715 |
| Jan 27, 2026 | 17,720.00 | 17,720.00 | 17,450.00 | 17,450.00 | 17,450.00 | -0.85% | 897 |
| Jan 26, 2026 | 17,220.00 | 17,600.00 | 17,220.00 | 17,600.00 | 17,600.00 | 1.09% | 87 |
| Jan 23, 2026 | 17,800.00 | 17,800.00 | 17,400.00 | 17,410.00 | 17,410.00 | -0.51% | 349 |
| Jan 22, 2026 | 17,010.00 | 17,730.00 | 17,010.00 | 17,500.00 | 17,500.00 | 2.88% | 951 |
| Jan 21, 2026 | 17,010.00 | 17,030.00 | 17,010.00 | 17,010.00 | 17,010.00 | 0.06% | 30 |
| Jan 20, 2026 | 17,500.00 | 17,500.00 | 16,910.00 | 17,000.00 | 17,000.00 | - | 697 |
| Jan 19, 2026 | 17,290.00 | 17,290.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.68% | 895 |
| Jan 16, 2026 | 17,400.00 | 17,400.00 | 17,290.00 | 17,290.00 | 17,290.00 | -0.63% | 444 |
| Jan 15, 2026 | 17,420.00 | 17,420.00 | 17,390.00 | 17,400.00 | 17,400.00 | -1.47% | 244 |
| Jan 14, 2026 | 17,790.00 | 17,790.00 | 17,660.00 | 17,660.00 | 17,660.00 | 2.20% | 70 |
| Jan 13, 2026 | 17,590.00 | 17,590.00 | 17,280.00 | 17,280.00 | 17,280.00 | - | 1,120 |
| Jan 12, 2026 | 17,380.00 | 17,380.00 | 17,280.00 | 17,280.00 | 17,280.00 | -0.58% | 46 |
| Jan 9, 2026 | 17,430.00 | 17,430.00 | 17,370.00 | 17,380.00 | 17,380.00 | 0.29% | 684 |
| Jan 8, 2026 | 17,310.00 | 17,490.00 | 17,310.00 | 17,330.00 | 17,330.00 | -0.52% | 660 |
| Jan 7, 2026 | 17,500.00 | 17,510.00 | 17,420.00 | 17,420.00 | 17,420.00 | -1.02% | 909 |
| Jan 6, 2026 | 17,900.00 | 17,900.00 | 17,600.00 | 17,600.00 | 17,600.00 | -0.79% | 645 |
| Jan 5, 2026 | 17,930.00 | 17,930.00 | 17,720.00 | 17,740.00 | 17,740.00 | -1.11% | 723 |
| Jan 2, 2026 | 17,980.00 | 17,980.00 | 17,720.00 | 17,940.00 | 17,940.00 | -0.22% | 170 |
| Dec 30, 2025 | 17,740.00 | 17,980.00 | 17,650.00 | 17,980.00 | 17,980.00 | 1.35% | 358 |
| Dec 29, 2025 | 18,000.00 | 18,000.00 | 17,630.00 | 17,740.00 | 17,740.00 | -0.89% | 144 |
| Dec 26, 2025 | 18,250.00 | 18,250.00 | 17,850.00 | 17,900.00 | 17,900.00 | -1.92% | 637 |
| Dec 24, 2025 | 18,440.00 | 18,440.00 | 18,250.00 | 18,250.00 | 18,250.00 | 0.22% | 17 |
| Dec 23, 2025 | 18,220.00 | 18,220.00 | 18,200.00 | 18,210.00 | 18,210.00 | -1.83% | 22 |
| Dec 22, 2025 | 19,340.00 | 19,340.00 | 18,550.00 | 18,550.00 | 18,550.00 | -1.85% | 149 |
| Dec 19, 2025 | 18,980.00 | 19,000.00 | 18,300.00 | 18,900.00 | 18,900.00 | 3.73% | 1,934 |
| Dec 18, 2025 | 17,890.00 | 18,290.00 | 17,890.00 | 18,220.00 | 18,220.00 | 2.53% | 144 |
| Dec 17, 2025 | 18,180.00 | 18,180.00 | 17,770.00 | 17,770.00 | 17,770.00 | 0.28% | 175 |
| Dec 16, 2025 | 17,940.00 | 17,940.00 | 17,720.00 | 17,720.00 | 17,720.00 | -1.34% | 336 |
| Dec 15, 2025 | 18,020.00 | 18,020.00 | 17,960.00 | 17,960.00 | 17,960.00 | -0.28% | 60 |
| Dec 12, 2025 | 18,020.00 | 18,020.00 | 18,010.00 | 18,010.00 | 18,010.00 | -0.06% | 53 |
| Dec 11, 2025 | 17,740.00 | 18,020.00 | 17,740.00 | 18,020.00 | 18,020.00 | -0.11% | 253 |
| Dec 10, 2025 | 18,040.00 | 18,040.00 | 18,040.00 | 18,040.00 | 18,040.00 | -0.06% | 1 |
| Dec 9, 2025 | 18,030.00 | 18,050.00 | 18,030.00 | 18,050.00 | 18,050.00 | -0.06% | 72 |
| Dec 8, 2025 | 18,150.00 | 18,150.00 | 17,800.00 | 18,060.00 | 18,060.00 | -0.66% | 46 |
| 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 |