Dongwha Enterprise Co.,Ltd (KOSDAQ:025900)
South Korea · Delayed Price · Currency is KRW 9,350.00
-190.00 (-1.99%)
Sep 19, 2025, 3:30 PM KST
KOSDAQ:025900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,540.00 | 9,540.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.99% | 35,347 |
| 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% | 82,843 |
| Sep 12, 2025 | 9,450.00 | 9,700.00 | 9,430.00 | 9,580.00 | 9,580.00 | 2.46% | 87,656 |
| 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% | 82,458 |
| Sep 5, 2025 | 9,290.00 | 9,290.00 | 9,100.00 | 9,180.00 | 9,180.00 | 0.44% | 34,922 |
| Sep 4, 2025 | 9,300.00 | 9,340.00 | 9,090.00 | 9,140.00 | 9,140.00 | 0.77% | 44,300 |
| Sep 3, 2025 | 9,000.00 | 9,120.00 | 8,960.00 | 9,070.00 | 9,070.00 | 0.78% | 49,531 |
| Sep 2, 2025 | 9,030.00 | 9,190.00 | 8,970.00 | 9,000.00 | 9,000.00 | -0.33% | 60,198 |
| Sep 1, 2025 | 9,550.00 | 9,550.00 | 9,010.00 | 9,030.00 | 9,030.00 | -3.83% | 101,072 |
| Aug 29, 2025 | 9,780.00 | 9,840.00 | 9,320.00 | 9,390.00 | 9,390.00 | -3.99% | 130,514 |
| Aug 28, 2025 | 9,990.00 | 10,020.00 | 9,770.00 | 9,780.00 | 9,780.00 | -2.10% | 69,381 |
| Aug 27, 2025 | 10,190.00 | 10,220.00 | 9,930.00 | 9,990.00 | 9,990.00 | -0.60% | 56,069 |
| Aug 26, 2025 | 10,130.00 | 10,330.00 | 10,040.00 | 10,050.00 | 10,050.00 | -1.66% | 66,817 |
| Aug 25, 2025 | 9,820.00 | 10,320.00 | 9,750.00 | 10,220.00 | 10,220.00 | 6.35% | 130,618 |
| Aug 22, 2025 | 9,550.00 | 9,770.00 | 9,500.00 | 9,610.00 | 9,610.00 | 0.52% | 62,590 |
| Aug 21, 2025 | 9,540.00 | 9,770.00 | 9,480.00 | 9,560.00 | 9,560.00 | 0.21% | 78,788 |
| Aug 20, 2025 | 9,620.00 | 9,790.00 | 9,450.00 | 9,540.00 | 9,540.00 | -2.95% | 118,806 |
| Aug 19, 2025 | 10,170.00 | 10,280.00 | 9,800.00 | 9,830.00 | 9,830.00 | -2.96% | 203,128 |
| Aug 18, 2025 | 11,300.00 | 11,300.00 | 10,080.00 | 10,130.00 | 10,130.00 | -4.43% | 356,539 |
| Aug 14, 2025 | 10,640.00 | 10,650.00 | 10,390.00 | 10,600.00 | 10,600.00 | - | 141,706 |
| Aug 13, 2025 | 10,500.00 | 10,690.00 | 10,250.00 | 10,600.00 | 10,600.00 | 4.23% | 203,832 |
| Aug 12, 2025 | 10,270.00 | 10,500.00 | 10,170.00 | 10,170.00 | 10,170.00 | -2.02% | 245,673 |
| Aug 11, 2025 | 9,750.00 | 10,990.00 | 9,750.00 | 10,380.00 | 10,380.00 | 7.68% | 1,324,616 |
| Aug 8, 2025 | 9,760.00 | 9,800.00 | 9,630.00 | 9,640.00 | 9,640.00 | -0.82% | 85,295 |
| Aug 7, 2025 | 10,130.00 | 10,130.00 | 9,670.00 | 9,720.00 | 9,720.00 | -1.62% | 123,589 |
| Aug 6, 2025 | 9,680.00 | 10,250.00 | 9,550.00 | 9,880.00 | 9,880.00 | 1.65% | 303,416 |
| Aug 5, 2025 | 9,020.00 | 9,900.00 | 9,020.00 | 9,720.00 | 9,720.00 | 8.00% | 304,989 |
| Aug 4, 2025 | 8,720.00 | 9,100.00 | 8,720.00 | 9,000.00 | 9,000.00 | 1.69% | 60,531 |
| Aug 1, 2025 | 9,200.00 | 9,230.00 | 8,840.00 | 8,850.00 | 8,850.00 | -4.01% | 96,561 |
| Jul 31, 2025 | 9,590.00 | 9,610.00 | 9,210.00 | 9,220.00 | 9,220.00 | -2.85% | 97,412 |
| Jul 30, 2025 | 9,100.00 | 9,700.00 | 9,100.00 | 9,490.00 | 9,490.00 | 3.38% | 189,451 |
| Jul 29, 2025 | 9,190.00 | 9,280.00 | 9,050.00 | 9,180.00 | 9,180.00 | -1.29% | 68,513 |
| Jul 28, 2025 | 9,260.00 | 9,350.00 | 9,100.00 | 9,300.00 | 9,300.00 | -0.11% | 88,051 |
| Jul 25, 2025 | 9,190.00 | 9,340.00 | 9,100.00 | 9,310.00 | 9,310.00 | 1.42% | 81,521 |
| Jul 24, 2025 | 9,200.00 | 9,490.00 | 9,160.00 | 9,180.00 | 9,180.00 | -0.54% | 111,448 |
| Jul 23, 2025 | 9,490.00 | 9,500.00 | 8,920.00 | 9,230.00 | 9,230.00 | 0.65% | 128,597 |
| Jul 22, 2025 | 9,360.00 | 9,370.00 | 9,080.00 | 9,170.00 | 9,170.00 | -1.93% | 149,023 |
| Jul 21, 2025 | 8,910.00 | 9,440.00 | 8,840.00 | 9,350.00 | 9,350.00 | 6.25% | 353,371 |
| Jul 18, 2025 | 8,540.00 | 8,920.00 | 8,540.00 | 8,800.00 | 8,800.00 | 3.41% | 131,335 |
| Jul 17, 2025 | 8,600.00 | 8,650.00 | 8,400.00 | 8,510.00 | 8,510.00 | -0.47% | 49,122 |
| Jul 16, 2025 | 8,630.00 | 8,690.00 | 8,540.00 | 8,550.00 | 8,550.00 | -1.61% | 40,069 |
| Jul 15, 2025 | 8,730.00 | 8,790.00 | 8,590.00 | 8,690.00 | 8,690.00 | -0.57% | 64,503 |
| Jul 14, 2025 | 8,700.00 | 8,900.00 | 8,570.00 | 8,740.00 | 8,740.00 | 0.23% | 49,969 |
| Jul 11, 2025 | 8,460.00 | 8,850.00 | 8,460.00 | 8,720.00 | 8,720.00 | 2.95% | 116,949 |