Dongwha Enterprise Co.,Ltd (KOSDAQ:025900)
South Korea · Delayed Price · Currency is KRW 8,910.00
+340.00 (3.97%)
May 21, 2026, 3:30 PM KST
KOSDAQ:025900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 10,380.00 | 10,640.00 | 9,970.00 | 10,640.00 | 10,640.00 | 5.24% | 170,232 |
| May 13, 2026 | 10,100.00 | 10,550.00 | 9,990.00 | 10,110.00 | 10,110.00 | -0.10% | 146,490 |
| May 12, 2026 | 10,880.00 | 10,930.00 | 9,930.00 | 10,120.00 | 10,120.00 | -4.62% | 175,354 |
| May 11, 2026 | 11,280.00 | 11,320.00 | 10,520.00 | 10,610.00 | 10,610.00 | -6.44% | 192,178 |
| May 8, 2026 | 11,810.00 | 11,810.00 | 11,150.00 | 11,340.00 | 11,340.00 | -4.79% | 213,941 |
| May 7, 2026 | 12,240.00 | 12,240.00 | 11,790.00 | 11,910.00 | 11,910.00 | -2.38% | 164,858 |
| May 6, 2026 | 12,180.00 | 12,530.00 | 11,880.00 | 12,200.00 | 12,200.00 | 2.87% | 283,848 |
| May 4, 2026 | 11,950.00 | 12,300.00 | 11,810.00 | 11,860.00 | 11,860.00 | 2.24% | 205,931 |
| Apr 30, 2026 | 12,200.00 | 12,200.00 | 11,510.00 | 11,600.00 | 11,600.00 | -4.68% | 225,867 |
| Apr 29, 2026 | 12,000.00 | 12,300.00 | 11,940.00 | 12,170.00 | 12,170.00 | 1.93% | 201,777 |
| Apr 28, 2026 | 12,040.00 | 12,350.00 | 11,900.00 | 11,940.00 | 11,940.00 | 0.17% | 310,417 |
| Apr 27, 2026 | 12,280.00 | 12,290.00 | 11,750.00 | 11,920.00 | 11,920.00 | -1.97% | 225,479 |
| Apr 24, 2026 | 12,150.00 | 12,260.00 | 11,810.00 | 12,160.00 | 12,160.00 | 0.41% | 205,160 |
| Apr 23, 2026 | 12,650.00 | 12,650.00 | 11,890.00 | 12,110.00 | 12,110.00 | -3.74% | 275,348 |
| Apr 22, 2026 | 12,960.00 | 12,980.00 | 12,230.00 | 12,580.00 | 12,580.00 | -0.16% | 450,062 |
| Apr 21, 2026 | 12,140.00 | 12,690.00 | 11,910.00 | 12,600.00 | 12,600.00 | 7.05% | 719,102 |
| Apr 20, 2026 | 12,010.00 | 12,150.00 | 11,540.00 | 11,770.00 | 11,770.00 | 0.60% | 342,445 |
| Apr 17, 2026 | 11,650.00 | 12,460.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1.74% | 711,377 |
| Apr 16, 2026 | 11,610.00 | 11,620.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 181,398 |
| Apr 15, 2026 | 11,640.00 | 11,650.00 | 11,240.00 | 11,500.00 | 11,500.00 | 1.23% | 300,803 |
| Apr 14, 2026 | 11,530.00 | 11,530.00 | 11,110.00 | 11,360.00 | 11,360.00 | 1.88% | 254,120 |
| Apr 13, 2026 | 11,110.00 | 11,360.00 | 10,910.00 | 11,150.00 | 11,150.00 | 3.62% | 560,918 |
| Apr 10, 2026 | 10,880.00 | 10,910.00 | 10,720.00 | 10,760.00 | 10,760.00 | -0.55% | 101,843 |
| Apr 9, 2026 | 10,760.00 | 11,050.00 | 10,600.00 | 10,820.00 | 10,820.00 | -1.46% | 131,287 |
| Apr 8, 2026 | 10,840.00 | 10,990.00 | 10,600.00 | 10,980.00 | 10,980.00 | 5.98% | 211,000 |
| Apr 7, 2026 | 10,350.00 | 10,920.00 | 10,190.00 | 10,360.00 | 10,360.00 | 0.97% | 228,515 |
| Apr 6, 2026 | 10,490.00 | 10,520.00 | 10,130.00 | 10,260.00 | 10,260.00 | - | 137,767 |
| Apr 3, 2026 | 10,700.00 | 10,710.00 | 10,050.00 | 10,260.00 | 10,260.00 | -1.35% | 136,022 |
| Apr 2, 2026 | 11,180.00 | 11,390.00 | 10,300.00 | 10,400.00 | 10,400.00 | -6.81% | 328,948 |
| Apr 1, 2026 | 10,740.00 | 11,290.00 | 10,600.00 | 11,160.00 | 11,160.00 | 8.45% | 412,427 |
| Mar 31, 2026 | 11,300.00 | 11,300.00 | 10,210.00 | 10,290.00 | 10,290.00 | -3.56% | 363,658 |
| Mar 30, 2026 | 10,150.00 | 10,900.00 | 10,010.00 | 10,670.00 | 10,670.00 | 1.72% | 283,012 |
| Mar 27, 2026 | 9,940.00 | 10,630.00 | 9,830.00 | 10,490.00 | 10,490.00 | 2.44% | 154,322 |
| Mar 26, 2026 | 10,460.00 | 10,650.00 | 10,200.00 | 10,240.00 | 10,240.00 | -4.12% | 137,499 |
| Mar 25, 2026 | 10,230.00 | 10,980.00 | 10,170.00 | 10,680.00 | 10,680.00 | 6.06% | 336,512 |
| Mar 24, 2026 | 9,980.00 | 10,190.00 | 9,780.00 | 10,070.00 | 10,070.00 | 4.79% | 179,745 |
| Mar 23, 2026 | 9,810.00 | 9,810.00 | 9,510.00 | 9,610.00 | 9,610.00 | -3.61% | 107,672 |
| Mar 20, 2026 | 10,190.00 | 10,350.00 | 9,940.00 | 9,970.00 | 9,970.00 | -0.10% | 176,465 |
| Mar 19, 2026 | 9,920.00 | 10,150.00 | 9,910.00 | 9,980.00 | 9,980.00 | -2.44% | 125,074 |
| Mar 18, 2026 | 10,610.00 | 10,620.00 | 10,140.00 | 10,230.00 | 10,230.00 | 0.49% | 218,458 |
| Mar 17, 2026 | 9,760.00 | 10,730.00 | 9,680.00 | 10,180.00 | 10,180.00 | 7.16% | 467,579 |
| Mar 16, 2026 | 9,600.00 | 9,670.00 | 9,470.00 | 9,500.00 | 9,500.00 | -1.04% | 76,042 |
| Mar 13, 2026 | 9,410.00 | 9,710.00 | 9,230.00 | 9,600.00 | 9,600.00 | 0.21% | 103,859 |
| Mar 12, 2026 | 9,460.00 | 9,740.00 | 9,410.00 | 9,580.00 | 9,580.00 | 1.48% | 127,482 |
| Mar 11, 2026 | 9,580.00 | 9,910.00 | 9,400.00 | 9,440.00 | 9,440.00 | -0.74% | 292,424 |