Dongwha Enterprise Co.,Ltd (KOSDAQ:025900)
South Korea · Delayed Price · Currency is KRW 5,430.00
-420.00 (-7.18%)
Jul 28, 2026, 3:30 PM KST
KOSDAQ:025900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 5,650.00 | 5,880.00 | 5,290.00 | 5,430.00 | 5,430.00 | -7.18% | 84,592 |
| Jul 27, 2026 | 6,000.00 | 6,060.00 | 5,620.00 | 5,850.00 | 5,850.00 | - | 64,328 |
| Jul 24, 2026 | 5,860.00 | 6,240.00 | 5,780.00 | 5,850.00 | 5,850.00 | -2.01% | 75,758 |
| Jul 23, 2026 | 5,630.00 | 5,970.00 | 5,590.00 | 5,970.00 | 5,970.00 | 6.23% | 94,604 |
| Jul 22, 2026 | 5,550.00 | 5,720.00 | 5,510.00 | 5,620.00 | 5,620.00 | 2.93% | 89,606 |
| Jul 21, 2026 | 5,310.00 | 5,500.00 | 5,260.00 | 5,460.00 | 5,460.00 | 1.49% | 83,478 |
| Jul 20, 2026 | 5,710.00 | 5,750.00 | 5,380.00 | 5,380.00 | 5,380.00 | -5.61% | 51,453 |
| Jul 16, 2026 | 5,940.00 | 5,940.00 | 5,610.00 | 5,700.00 | 5,700.00 | -1.21% | 37,602 |
| Jul 15, 2026 | 5,880.00 | 6,050.00 | 5,700.00 | 5,770.00 | 5,770.00 | 0.17% | 103,190 |
| Jul 14, 2026 | 5,980.00 | 5,980.00 | 5,580.00 | 5,760.00 | 5,760.00 | -2.54% | 154,202 |
| Jul 13, 2026 | 6,180.00 | 6,360.00 | 5,790.00 | 5,910.00 | 5,910.00 | -4.68% | 63,873 |
| Jul 10, 2026 | 5,730.00 | 6,240.00 | 5,730.00 | 6,200.00 | 6,200.00 | 8.39% | 109,603 |
| Jul 9, 2026 | 5,640.00 | 5,880.00 | 5,610.00 | 5,720.00 | 5,720.00 | 1.42% | 132,358 |
| Jul 8, 2026 | 5,780.00 | 5,900.00 | 5,530.00 | 5,640.00 | 5,640.00 | -4.24% | 86,646 |
| Jul 7, 2026 | 5,990.00 | 6,150.00 | 5,710.00 | 5,890.00 | 5,890.00 | 0.17% | 100,407 |
| Jul 6, 2026 | 6,120.00 | 6,240.00 | 5,790.00 | 5,880.00 | 5,880.00 | -3.29% | 86,467 |
| Jul 3, 2026 | 6,110.00 | 6,200.00 | 5,800.00 | 6,080.00 | 6,080.00 | -0.65% | 85,223 |
| Jul 2, 2026 | 6,390.00 | 6,450.00 | 6,060.00 | 6,120.00 | 6,120.00 | -5.12% | 74,498 |
| Jul 1, 2026 | 6,650.00 | 6,880.00 | 6,100.00 | 6,450.00 | 6,450.00 | -2.86% | 90,869 |
| Jun 30, 2026 | 6,900.00 | 6,980.00 | 6,530.00 | 6,640.00 | 6,640.00 | -5.14% | 65,706 |
| Jun 29, 2026 | 5,920.00 | 7,050.00 | 5,920.00 | 7,000.00 | 7,000.00 | 16.86% | 177,382 |
| Jun 26, 2026 | 6,320.00 | 6,390.00 | 5,860.00 | 5,990.00 | 5,990.00 | -6.26% | 145,145 |
| Jun 25, 2026 | 6,970.00 | 7,180.00 | 6,390.00 | 6,390.00 | 6,390.00 | -6.30% | 83,211 |
| Jun 24, 2026 | 6,640.00 | 6,940.00 | 6,520.00 | 6,820.00 | 6,820.00 | 1.64% | 89,321 |
| Jun 23, 2026 | 7,140.00 | 7,340.00 | 6,640.00 | 6,710.00 | 6,710.00 | -6.81% | 90,062 |
| Jun 22, 2026 | 7,350.00 | 7,540.00 | 7,130.00 | 7,200.00 | 7,200.00 | -2.57% | 48,059 |
| Jun 19, 2026 | 7,710.00 | 7,890.00 | 7,310.00 | 7,390.00 | 7,390.00 | -4.03% | 62,765 |
| Jun 18, 2026 | 8,020.00 | 8,100.00 | 7,650.00 | 7,700.00 | 7,700.00 | -4.47% | 60,831 |
| Jun 17, 2026 | 8,190.00 | 8,210.00 | 7,980.00 | 8,060.00 | 8,060.00 | -0.25% | 38,918 |
| Jun 16, 2026 | 8,220.00 | 8,310.00 | 8,050.00 | 8,080.00 | 8,080.00 | -2.30% | 50,510 |
| Jun 15, 2026 | 8,320.00 | 8,580.00 | 8,110.00 | 8,270.00 | 8,270.00 | 1.72% | 82,319 |
| Jun 12, 2026 | 7,870.00 | 8,580.00 | 7,830.00 | 8,130.00 | 8,130.00 | 5.86% | 119,921 |
| Jun 11, 2026 | 7,390.00 | 7,750.00 | 7,230.00 | 7,680.00 | 7,680.00 | 1.99% | 145,821 |
| Jun 10, 2026 | 7,670.00 | 7,810.00 | 7,380.00 | 7,530.00 | 7,530.00 | -1.83% | 85,476 |
| Jun 9, 2026 | 7,210.00 | 7,960.00 | 7,210.00 | 7,670.00 | 7,670.00 | 5.36% | 128,972 |
| Jun 8, 2026 | 7,360.00 | 7,790.00 | 7,070.00 | 7,280.00 | 7,280.00 | -9.45% | 131,858 |
| Jun 5, 2026 | 8,330.00 | 8,330.00 | 7,920.00 | 8,040.00 | 8,040.00 | -5.41% | 97,525 |
| Jun 4, 2026 | 8,490.00 | 8,860.00 | 8,210.00 | 8,500.00 | 8,500.00 | 0.12% | 83,922 |
| Jun 2, 2026 | 8,600.00 | 8,780.00 | 8,350.00 | 8,490.00 | 8,490.00 | -3.96% | 118,161 |
| Jun 1, 2026 | 8,700.00 | 8,990.00 | 8,550.00 | 8,840.00 | 8,840.00 | -1.12% | 120,589 |
| May 29, 2026 | 9,270.00 | 9,440.00 | 8,760.00 | 8,940.00 | 8,940.00 | -3.56% | 127,790 |
| May 28, 2026 | 9,640.00 | 9,640.00 | 8,880.00 | 9,270.00 | 9,270.00 | 0.76% | 143,330 |
| May 27, 2026 | 10,080.00 | 10,180.00 | 9,200.00 | 9,200.00 | 9,200.00 | -6.79% | 165,839 |
| May 26, 2026 | 10,030.00 | 10,290.00 | 9,720.00 | 9,870.00 | 9,870.00 | 2.71% | 174,323 |
| May 22, 2026 | 9,220.00 | 9,850.00 | 9,120.00 | 9,610.00 | 9,610.00 | 7.86% | 149,787 |
| May 21, 2026 | 8,680.00 | 9,220.00 | 8,680.00 | 8,910.00 | 8,910.00 | 3.97% | 122,956 |
| May 20, 2026 | 8,990.00 | 9,000.00 | 8,200.00 | 8,570.00 | 8,570.00 | -4.78% | 128,186 |
| May 19, 2026 | 9,200.00 | 9,530.00 | 8,790.00 | 9,000.00 | 9,000.00 | -4.46% | 112,890 |
| May 18, 2026 | 9,490.00 | 9,700.00 | 9,080.00 | 9,420.00 | 9,420.00 | -2.79% | 130,787 |
| May 15, 2026 | 10,470.00 | 10,480.00 | 9,500.00 | 9,690.00 | 9,690.00 | -8.93% | 223,873 |