Dongwha Enterprise Co.,Ltd (KOSDAQ:025900)
South Korea · Delayed Price · Currency is KRW 9,050.00
+90.00 (1.00%)
Nov 20, 2025, 3:30 PM KST
KOSDAQ:025900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 9,080.00 | 9,190.00 | 9,050.00 | 9,140.00 | - | 2.01% | 28,932 |
| Nov 19, 2025 | 9,210.00 | 9,280.00 | 8,950.00 | 8,960.00 | 8,960.00 | -2.29% | 67,440 |
| Nov 18, 2025 | 9,760.00 | 9,780.00 | 9,170.00 | 9,170.00 | 9,170.00 | -4.97% | 83,115 |
| Nov 17, 2025 | 10,150.00 | 10,150.00 | 9,630.00 | 9,650.00 | 9,650.00 | -1.03% | 48,394 |
| Nov 14, 2025 | 10,310.00 | 10,330.00 | 9,750.00 | 9,750.00 | 9,750.00 | -6.07% | 76,623 |
| Nov 13, 2025 | 10,160.00 | 10,480.00 | 10,120.00 | 10,380.00 | 10,380.00 | 0.39% | 102,724 |
| Nov 12, 2025 | 9,930.00 | 10,440.00 | 9,600.00 | 10,340.00 | 10,340.00 | 7.71% | 165,843 |
| Nov 11, 2025 | 9,700.00 | 9,920.00 | 9,440.00 | 9,600.00 | 9,600.00 | -0.41% | 59,517 |
| Nov 10, 2025 | 9,580.00 | 9,650.00 | 9,260.00 | 9,640.00 | 9,640.00 | 3.32% | 50,851 |
| Nov 7, 2025 | 9,750.00 | 9,750.00 | 9,120.00 | 9,330.00 | 9,330.00 | -4.41% | 87,926 |
| Nov 6, 2025 | 9,830.00 | 9,940.00 | 9,650.00 | 9,760.00 | 9,760.00 | 1.04% | 69,168 |
| Nov 5, 2025 | 9,830.00 | 9,880.00 | 9,190.00 | 9,660.00 | 9,660.00 | -2.72% | 146,589 |
| Nov 4, 2025 | 10,120.00 | 10,350.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.70% | 83,729 |
| Nov 3, 2025 | 10,020.00 | 10,060.00 | 9,870.00 | 10,000.00 | 10,000.00 | 0.60% | 80,988 |
| Oct 31, 2025 | 10,000.00 | 10,070.00 | 9,910.00 | 9,940.00 | 9,940.00 | -0.60% | 76,554 |
| Oct 30, 2025 | 10,360.00 | 10,470.00 | 9,940.00 | 10,000.00 | 10,000.00 | -4.49% | 126,612 |
| Oct 29, 2025 | 10,640.00 | 10,740.00 | 10,390.00 | 10,470.00 | 10,470.00 | -1.97% | 96,826 |
| Oct 28, 2025 | 10,700.00 | 10,790.00 | 10,290.00 | 10,680.00 | 10,680.00 | 0.38% | 155,085 |
| Oct 27, 2025 | 11,210.00 | 11,230.00 | 10,510.00 | 10,640.00 | 10,640.00 | -2.30% | 449,398 |
| Oct 24, 2025 | 10,200.00 | 10,890.00 | 10,080.00 | 10,890.00 | 10,890.00 | 8.90% | 482,342 |
| Oct 23, 2025 | 10,120.00 | 10,230.00 | 9,920.00 | 10,000.00 | 10,000.00 | -0.70% | 91,606 |
| Oct 22, 2025 | 10,180.00 | 10,300.00 | 9,940.00 | 10,070.00 | 10,070.00 | 0.80% | 126,076 |
| Oct 21, 2025 | 9,940.00 | 10,330.00 | 9,880.00 | 9,990.00 | 9,990.00 | -0.60% | 161,145 |
| Oct 20, 2025 | 10,040.00 | 10,060.00 | 9,690.00 | 10,050.00 | 10,050.00 | -1.28% | 117,898 |
| Oct 17, 2025 | 9,670.00 | 10,350.00 | 9,550.00 | 10,180.00 | 10,180.00 | 2.83% | 408,665 |
| Oct 16, 2025 | 9,250.00 | 10,130.00 | 9,230.00 | 9,900.00 | 9,900.00 | 7.49% | 321,870 |
| Oct 15, 2025 | 9,120.00 | 9,340.00 | 9,020.00 | 9,210.00 | 9,210.00 | 0.88% | 52,194 |
| Oct 14, 2025 | 8,830.00 | 9,250.00 | 8,760.00 | 9,130.00 | 9,130.00 | 3.51% | 93,207 |
| Oct 13, 2025 | 8,600.00 | 8,900.00 | 8,460.00 | 8,820.00 | 8,820.00 | 1.15% | 45,486 |
| Oct 10, 2025 | 8,880.00 | 8,880.00 | 8,420.00 | 8,720.00 | 8,720.00 | -1.02% | 37,284 |
| Oct 2, 2025 | 8,920.00 | 9,030.00 | 8,810.00 | 8,810.00 | 8,810.00 | 0.23% | 35,656 |
| Oct 1, 2025 | 8,740.00 | 8,950.00 | 8,740.00 | 8,790.00 | 8,790.00 | 0.34% | 17,919 |
| Sep 30, 2025 | 8,870.00 | 8,930.00 | 8,750.00 | 8,760.00 | 8,760.00 | -1.46% | 39,810 |
| Sep 29, 2025 | 8,940.00 | 9,030.00 | 8,880.00 | 8,890.00 | 8,890.00 | -0.34% | 20,633 |
| Sep 26, 2025 | 9,150.00 | 9,150.00 | 8,900.00 | 8,920.00 | 8,920.00 | -2.73% | 53,058 |
| Sep 25, 2025 | 9,100.00 | 9,300.00 | 9,050.00 | 9,170.00 | 9,170.00 | 0.77% | 29,314 |
| Sep 24, 2025 | 9,350.00 | 9,350.00 | 9,050.00 | 9,100.00 | 9,100.00 | -1.19% | 32,705 |
| Sep 23, 2025 | 9,150.00 | 9,260.00 | 9,060.00 | 9,210.00 | 9,210.00 | 0.66% | 37,085 |
| Sep 22, 2025 | 9,360.00 | 9,500.00 | 9,150.00 | 9,150.00 | 9,150.00 | -2.14% | 67,796 |
| Sep 19, 2025 | 9,540.00 | 9,540.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.99% | 34,650 |
| Sep 18, 2025 | 9,420.00 | 9,610.00 | 9,290.00 | 9,540.00 | 9,540.00 | 1.81% | 58,260 |
| Sep 17, 2025 | 9,600.00 | 9,650.00 | 9,370.00 | 9,370.00 | 9,370.00 | -0.95% | 45,498 |
| Sep 16, 2025 | 9,630.00 | 9,710.00 | 9,460.00 | 9,460.00 | 9,460.00 | -1.56% | 49,409 |
| Sep 15, 2025 | 9,580.00 | 9,900.00 | 9,550.00 | 9,610.00 | 9,610.00 | 0.31% | 81,727 |
| Sep 12, 2025 | 9,450.00 | 9,700.00 | 9,430.00 | 9,580.00 | 9,580.00 | 2.46% | 86,572 |
| Sep 11, 2025 | 9,430.00 | 9,600.00 | 9,270.00 | 9,350.00 | 9,350.00 | -0.64% | 55,607 |
| Sep 10, 2025 | 9,470.00 | 9,630.00 | 9,370.00 | 9,410.00 | 9,410.00 | -0.63% | 42,987 |
| Sep 9, 2025 | 9,560.00 | 9,660.00 | 9,440.00 | 9,470.00 | 9,470.00 | -0.53% | 48,858 |
| Sep 8, 2025 | 9,130.00 | 9,590.00 | 9,100.00 | 9,520.00 | 9,520.00 | 3.70% | 81,700 |
| Sep 5, 2025 | 9,290.00 | 9,290.00 | 9,100.00 | 9,180.00 | 9,180.00 | 0.44% | 34,922 |