Dongwha Enterprise Co.,Ltd (KOSDAQ:025900)
South Korea · Delayed Price · Currency is KRW 5,600.00
-220.00 (-3.78%)
Oct 29, 2026, 3:32 PM KST
KOSDAQ:025900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,760.00 | 5,850.00 | 5,570.00 | 5,600.00 | 5,600.00 | -3.78% | 63,951 |
| Oct 28, 2026 | 5,800.00 | 5,950.00 | 5,770.00 | 5,820.00 | 5,820.00 | 0.52% | 48,948 |
| Oct 27, 2026 | 5,850.00 | 6,020.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.17% | 49,657 |
| Oct 26, 2026 | 5,920.00 | 5,960.00 | 5,710.00 | 5,800.00 | 5,800.00 | -2.85% | 45,399 |
| Oct 23, 2026 | 6,040.00 | 6,100.00 | 5,800.00 | 5,970.00 | 5,970.00 | -4.63% | 54,980 |
| Oct 22, 2026 | 6,450.00 | 6,470.00 | 6,200.00 | 6,260.00 | 6,260.00 | -3.25% | 55,170 |
| Oct 21, 2026 | 6,660.00 | 6,840.00 | 6,440.00 | 6,470.00 | 6,470.00 | -2.56% | 40,594 |
| Oct 20, 2026 | 7,000.00 | 7,080.00 | 6,640.00 | 6,640.00 | 6,640.00 | -5.95% | 48,527 |
| Oct 19, 2026 | 6,250.00 | 7,060.00 | 6,250.00 | 7,060.00 | 7,060.00 | 8.45% | 87,503 |
| Oct 16, 2026 | 6,510.00 | 6,700.00 | 6,370.00 | 6,510.00 | 6,510.00 | - | 63,162 |
| Oct 15, 2026 | 6,660.00 | 6,700.00 | 6,310.00 | 6,510.00 | 6,510.00 | -5.65% | 64,219 |
| Oct 14, 2026 | 6,760.00 | 7,120.00 | 6,750.00 | 6,900.00 | 6,900.00 | 1.77% | 82,318 |
| Oct 13, 2026 | 6,680.00 | 6,800.00 | 6,410.00 | 6,780.00 | 6,780.00 | -1.60% | 67,931 |
| Oct 12, 2026 | 7,510.00 | 7,560.00 | 6,870.00 | 6,890.00 | 6,890.00 | -8.38% | 118,828 |
| Oct 8, 2026 | 7,370.00 | 7,540.00 | 7,270.00 | 7,520.00 | 7,520.00 | 2.31% | 121,580 |
| Oct 7, 2026 | 7,640.00 | 7,640.00 | 7,320.00 | 7,350.00 | 7,350.00 | -3.29% | 58,045 |
| Oct 6, 2026 | 7,450.00 | 7,620.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.43% | 91,718 |
| Oct 2, 2026 | 7,320.00 | 7,490.00 | 7,250.00 | 7,420.00 | 7,420.00 | 3.06% | 69,516 |
| Oct 1, 2026 | 7,010.00 | 7,220.00 | 6,990.00 | 7,200.00 | 7,200.00 | 1.69% | 49,002 |
| Sep 30, 2026 | 6,940.00 | 7,150.00 | 6,920.00 | 7,080.00 | 7,080.00 | 3.96% | 47,208 |
| Sep 29, 2026 | 6,850.00 | 6,990.00 | 6,690.00 | 6,810.00 | 6,810.00 | -0.87% | 54,541 |
| Sep 28, 2026 | 6,730.00 | 7,040.00 | 6,650.00 | 6,870.00 | 6,870.00 | 2.08% | 68,926 |
| Sep 23, 2026 | 6,750.00 | 6,900.00 | 6,670.00 | 6,730.00 | 6,730.00 | -0.30% | 25,726 |
| Sep 22, 2026 | 6,890.00 | 6,980.00 | 6,730.00 | 6,750.00 | 6,750.00 | 0.30% | 34,983 |
| Sep 21, 2026 | 6,900.00 | 6,960.00 | 6,700.00 | 6,730.00 | 6,730.00 | -2.32% | 45,607 |
| Sep 18, 2026 | 6,960.00 | 7,080.00 | 6,870.00 | 6,890.00 | 6,890.00 | - | 28,479 |
| Sep 17, 2026 | 7,090.00 | 7,090.00 | 6,840.00 | 6,890.00 | 6,890.00 | -0.86% | 33,242 |
| Sep 16, 2026 | 7,070.00 | 7,100.00 | 6,910.00 | 6,950.00 | 6,950.00 | -1.56% | 26,721 |
| Sep 15, 2026 | 6,950.00 | 7,140.00 | 6,950.00 | 7,060.00 | 7,060.00 | 0.57% | 44,524 |
| Sep 14, 2026 | 7,100.00 | 7,200.00 | 6,960.00 | 7,020.00 | 7,020.00 | -2.50% | 55,333 |
| Sep 11, 2026 | 7,400.00 | 7,570.00 | 7,160.00 | 7,200.00 | 7,200.00 | -6.61% | 116,291 |
| Sep 10, 2026 | 7,080.00 | 7,710.00 | 6,940.00 | 7,710.00 | 7,710.00 | 6.49% | 204,086 |
| Sep 9, 2026 | 7,010.00 | 7,250.00 | 6,990.00 | 7,240.00 | 7,240.00 | 4.02% | 87,574 |
| Sep 8, 2026 | 7,240.00 | 7,270.00 | 6,960.00 | 6,960.00 | 6,960.00 | -2.52% | 75,261 |
| Sep 7, 2026 | 7,230.00 | 7,240.00 | 7,120.00 | 7,140.00 | 7,140.00 | -0.70% | 31,232 |
| Sep 4, 2026 | 7,270.00 | 7,390.00 | 7,080.00 | 7,190.00 | 7,190.00 | 0.70% | 42,556 |
| Sep 3, 2026 | 7,240.00 | 7,310.00 | 6,970.00 | 7,140.00 | 7,140.00 | 0.71% | 109,704 |
| Sep 2, 2026 | 7,360.00 | 7,360.00 | 6,760.00 | 7,090.00 | 7,090.00 | -4.83% | 69,375 |
| Sep 1, 2026 | 7,730.00 | 7,810.00 | 7,420.00 | 7,450.00 | 7,450.00 | -4.24% | 135,524 |
| Aug 31, 2026 | 7,520.00 | 7,780.00 | 7,400.00 | 7,780.00 | 7,780.00 | 3.46% | 156,034 |
| Aug 28, 2026 | 7,600.00 | 7,700.00 | 7,460.00 | 7,520.00 | 7,520.00 | -3.09% | 78,328 |
| Aug 27, 2026 | 7,300.00 | 7,850.00 | 7,245.00 | 7,760.00 | 7,760.00 | 4.86% | 245,814 |
| Aug 26, 2026 | 7,320.00 | 7,420.00 | 7,150.00 | 7,400.00 | 7,400.00 | 2.64% | 96,665 |
| Aug 25, 2026 | 7,070.00 | 7,290.00 | 6,840.00 | 7,210.00 | 7,210.00 | -0.55% | 119,823 |
| Aug 24, 2026 | 7,190.00 | 7,470.00 | 7,100.00 | 7,250.00 | 7,250.00 | 6.62% | 216,893 |
| Aug 21, 2026 | 6,900.00 | 7,250.00 | 6,620.00 | 6,800.00 | 6,800.00 | -3.82% | 157,996 |
| Aug 20, 2026 | 7,300.00 | 7,540.00 | 7,040.00 | 7,070.00 | 7,070.00 | 4.90% | 237,683 |
| Aug 19, 2026 | 6,690.00 | 6,960.00 | 6,530.00 | 6,740.00 | 6,740.00 | -2.88% | 141,803 |
| Aug 18, 2026 | 7,630.00 | 7,650.00 | 6,920.00 | 6,940.00 | 6,940.00 | -9.40% | 197,290 |
| Aug 14, 2026 | 8,010.00 | 8,010.00 | 7,540.00 | 7,660.00 | 7,660.00 | -2.30% | 192,461 |