Dongwha Enterprise Co.,Ltd (KOSDAQ:025900)
South Korea · Delayed Price · Currency is KRW 9,640.00
-80.00 (-0.82%)
Aug 8, 2025, 3:30 PM KST
KOSDAQ:025900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 8,400.00 | 8,530.00 | 8,360.00 | 8,470.00 | 8,470.00 | 0.83% | 52,657 |
| Jul 9, 2025 | 8,460.00 | 8,550.00 | 8,350.00 | 8,400.00 | 8,400.00 | -0.47% | 70,942 |
| Jul 8, 2025 | 8,510.00 | 8,730.00 | 8,430.00 | 8,440.00 | 8,440.00 | -2.31% | 91,475 |
| Jul 7, 2025 | 8,850.00 | 8,890.00 | 8,570.00 | 8,640.00 | 8,640.00 | -2.26% | 74,488 |
| Jul 4, 2025 | 8,920.00 | 8,990.00 | 8,760.00 | 8,840.00 | 8,840.00 | -1.12% | 93,593 |
| Jul 3, 2025 | 8,660.00 | 9,100.00 | 8,640.00 | 8,940.00 | 8,940.00 | 3.23% | 149,216 |
| Jul 2, 2025 | 8,550.00 | 8,700.00 | 8,380.00 | 8,660.00 | 8,660.00 | 2.49% | 75,881 |
| Jul 1, 2025 | 8,450.00 | 8,620.00 | 8,450.00 | 8,450.00 | 8,450.00 | -0.12% | 40,681 |
| Jun 30, 2025 | 8,470.00 | 8,580.00 | 8,420.00 | 8,460.00 | 8,460.00 | - | 37,914 |
| Jun 27, 2025 | 8,820.00 | 8,850.00 | 8,400.00 | 8,460.00 | 8,460.00 | -3.64% | 79,455 |
| Jun 26, 2025 | 9,020.00 | 9,080.00 | 8,770.00 | 8,780.00 | 8,780.00 | -1.46% | 95,380 |
| Jun 25, 2025 | 8,950.00 | 8,960.00 | 8,740.00 | 8,910.00 | 8,910.00 | 2.41% | 119,724 |
| Jun 24, 2025 | 8,480.00 | 8,780.00 | 8,470.00 | 8,700.00 | 8,700.00 | 4.57% | 115,300 |
| Jun 23, 2025 | 8,470.00 | 8,470.00 | 8,290.00 | 8,320.00 | 8,320.00 | -3.03% | 60,802 |
| Jun 20, 2025 | 8,370.00 | 8,590.00 | 8,270.00 | 8,580.00 | 8,580.00 | 3.25% | 76,843 |
| Jun 19, 2025 | 8,390.00 | 8,470.00 | 8,260.00 | 8,310.00 | 8,310.00 | -0.12% | 67,179 |
| Jun 18, 2025 | 8,320.00 | 8,490.00 | 8,300.00 | 8,320.00 | 8,320.00 | -0.95% | 47,394 |
| Jun 17, 2025 | 8,500.00 | 8,620.00 | 8,300.00 | 8,400.00 | 8,400.00 | -0.36% | 70,553 |
| Jun 16, 2025 | 8,510.00 | 8,660.00 | 8,300.00 | 8,430.00 | 8,430.00 | -1.40% | 67,074 |
| Jun 13, 2025 | 8,760.00 | 8,850.00 | 8,470.00 | 8,550.00 | 8,550.00 | -1.84% | 93,621 |
| Jun 12, 2025 | 8,650.00 | 8,880.00 | 8,650.00 | 8,710.00 | 8,710.00 | 0.93% | 115,026 |
| Jun 11, 2025 | 8,600.00 | 8,760.00 | 8,560.00 | 8,630.00 | 8,630.00 | 0.82% | 89,541 |
| Jun 10, 2025 | 8,610.00 | 8,710.00 | 8,510.00 | 8,560.00 | 8,560.00 | -0.12% | 73,869 |
| Jun 9, 2025 | 8,630.00 | 8,700.00 | 8,480.00 | 8,570.00 | 8,570.00 | -0.58% | 66,952 |
| Jun 5, 2025 | 8,580.00 | 8,720.00 | 8,510.00 | 8,620.00 | 8,620.00 | 0.82% | 89,039 |
| Jun 4, 2025 | 8,440.00 | 8,760.00 | 8,440.00 | 8,550.00 | 8,550.00 | 1.79% | 137,243 |
| Jun 2, 2025 | 8,550.00 | 8,600.00 | 8,290.00 | 8,400.00 | 8,400.00 | 0.60% | 106,018 |
| May 30, 2025 | 8,320.00 | 8,440.00 | 8,200.00 | 8,350.00 | 8,350.00 | -0.12% | 62,801 |
| May 29, 2025 | 8,390.00 | 8,440.00 | 8,230.00 | 8,360.00 | 8,360.00 | -0.12% | 97,262 |
| May 28, 2025 | 8,100.00 | 8,420.00 | 8,080.00 | 8,370.00 | 8,370.00 | 4.23% | 121,135 |