Dongwha Enterprise Co.,Ltd (KOSDAQ:025900)
South Korea · Delayed Price · Currency is KRW 7,530.00
-140.00 (-1.83%)
Jun 10, 2026, 3:30 PM KST
KOSDAQ:025900 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 7,670.00 | 7,810.00 | 7,380.00 | 7,590.00 | - | -1.04% | 83,832 |
| 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 |
| 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 |