Dongwha Enterprise Co.,Ltd (KOSDAQ:025900)
South Korea · Delayed Price · Currency is KRW 7,250.00
+450.00 (6.62%)
Aug 24, 2026, 3:30 PM KST
KOSDAQ:025900 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 8,000.00 | 8,000.00 | 7,720.00 | 7,840.00 | 7,840.00 | -2.73% | 257,289 |
| Aug 12, 2026 | 8,460.00 | 8,840.00 | 8,010.00 | 8,060.00 | 8,060.00 | 3.73% | 567,126 |
| Aug 11, 2026 | 8,000.00 | 8,040.00 | 7,530.00 | 7,770.00 | 7,770.00 | -4.07% | 343,670 |
| Aug 10, 2026 | 8,730.00 | 9,000.00 | 8,030.00 | 8,100.00 | 8,100.00 | 0.50% | 678,199 |
| Aug 7, 2026 | 8,060.00 | 8,060.00 | 7,410.00 | 8,060.00 | 8,060.00 | 30.00% | 1,338,415 |
| Aug 6, 2026 | 6,150.00 | 6,300.00 | 6,010.00 | 6,200.00 | 6,200.00 | 0.81% | 51,192 |
| Aug 5, 2026 | 6,120.00 | 6,340.00 | 6,110.00 | 6,150.00 | 6,150.00 | 0.82% | 72,508 |
| Aug 4, 2026 | 5,840.00 | 6,140.00 | 5,840.00 | 6,100.00 | 6,100.00 | 4.63% | 93,904 |
| Aug 3, 2026 | 5,400.00 | 6,050.00 | 5,360.00 | 5,830.00 | 5,830.00 | 4.29% | 95,761 |
| Jul 31, 2026 | 5,230.00 | 5,660.00 | 5,220.00 | 5,590.00 | 5,590.00 | 8.33% | 84,848 |
| Jul 30, 2026 | 4,500.00 | 5,330.00 | 4,500.00 | 5,160.00 | 5,160.00 | 3.20% | 118,105 |
| Jul 29, 2026 | 5,340.00 | 5,550.00 | 4,800.00 | 5,000.00 | 5,000.00 | -7.92% | 147,749 |
| 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 |