Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 25,250
-550 (-2.13%)
Last updated: Mar 19, 2026, 2:39 PM KST
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25,450.00 | 25,900.00 | 25,350.00 | 25,800.00 | 25,800.00 | 2.58% | 23,048 |
| Mar 17, 2026 | 24,800.00 | 25,400.00 | 24,700.00 | 25,150.00 | 25,150.00 | 3.29% | 29,050 |
| Mar 16, 2026 | 24,700.00 | 24,850.00 | 24,200.00 | 24,350.00 | 24,350.00 | -1.42% | 32,207 |
| Mar 13, 2026 | 25,100.00 | 25,350.00 | 24,550.00 | 24,700.00 | 24,700.00 | -3.33% | 83,581 |
| Mar 12, 2026 | 25,500.00 | 26,050.00 | 24,800.00 | 25,550.00 | 25,550.00 | 2.20% | 90,524 |
| Mar 11, 2026 | 24,300.00 | 25,650.00 | 24,300.00 | 25,000.00 | 25,000.00 | 3.31% | 54,562 |
| Mar 10, 2026 | 24,400.00 | 24,550.00 | 23,800.00 | 24,200.00 | 24,200.00 | 2.98% | 23,979 |
| Mar 9, 2026 | 23,600.00 | 24,250.00 | 23,000.00 | 23,500.00 | 23,500.00 | -4.28% | 26,915 |
| Mar 6, 2026 | 23,800.00 | 24,800.00 | 23,800.00 | 24,550.00 | 24,550.00 | 0.61% | 41,389 |
| Mar 5, 2026 | 23,350.00 | 24,900.00 | 23,350.00 | 24,400.00 | 24,400.00 | 6.55% | 34,024 |
| Mar 4, 2026 | 25,200.00 | 25,250.00 | 22,400.00 | 22,900.00 | 22,900.00 | -10.37% | 81,345 |
| Mar 3, 2026 | 26,150.00 | 26,450.00 | 25,500.00 | 25,550.00 | 25,550.00 | -3.40% | 48,207 |
| Feb 27, 2026 | 27,100.00 | 27,100.00 | 26,250.00 | 26,450.00 | 26,450.00 | -2.04% | 59,501 |
| Feb 26, 2026 | 27,600.00 | 27,700.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.46% | 51,073 |
| Feb 25, 2026 | 27,800.00 | 27,950.00 | 27,000.00 | 27,400.00 | 27,400.00 | -1.79% | 76,928 |
| Feb 24, 2026 | 28,000.00 | 28,450.00 | 27,700.00 | 27,900.00 | 27,900.00 | -1.76% | 61,436 |
| Feb 23, 2026 | 28,700.00 | 28,950.00 | 28,150.00 | 28,400.00 | 28,400.00 | -0.70% | 34,513 |
| Feb 20, 2026 | 28,450.00 | 28,750.00 | 28,150.00 | 28,600.00 | 28,600.00 | 0.35% | 45,513 |
| Feb 19, 2026 | 28,200.00 | 28,700.00 | 27,700.00 | 28,500.00 | 28,500.00 | 2.15% | 41,473 |
| Feb 13, 2026 | 28,500.00 | 28,500.00 | 27,450.00 | 27,900.00 | 27,900.00 | -2.96% | 42,031 |
| Feb 12, 2026 | 28,400.00 | 28,750.00 | 28,050.00 | 28,750.00 | 28,750.00 | 2.31% | 47,450 |
| Feb 11, 2026 | 29,000.00 | 29,100.00 | 27,750.00 | 28,100.00 | 28,100.00 | -3.10% | 70,186 |
| Feb 10, 2026 | 29,650.00 | 29,700.00 | 28,650.00 | 29,000.00 | 29,000.00 | -1.86% | 37,719 |
| Feb 9, 2026 | 29,200.00 | 29,700.00 | 29,000.00 | 29,550.00 | 29,550.00 | 3.14% | 51,627 |
| Feb 6, 2026 | 28,500.00 | 28,850.00 | 27,950.00 | 28,650.00 | 28,650.00 | -3.05% | 31,750 |
| Feb 5, 2026 | 29,650.00 | 29,850.00 | 28,700.00 | 29,550.00 | 29,550.00 | - | 70,607 |
| Feb 4, 2026 | 27,800.00 | 30,150.00 | 27,750.00 | 29,550.00 | 29,550.00 | 5.72% | 122,299 |
| Feb 3, 2026 | 27,100.00 | 28,100.00 | 27,100.00 | 27,950.00 | 27,950.00 | 3.90% | 49,328 |
| Feb 2, 2026 | 28,400.00 | 28,800.00 | 26,900.00 | 26,900.00 | 26,900.00 | -3.41% | 59,143 |
| Jan 30, 2026 | 28,200.00 | 28,600.00 | 27,800.00 | 27,850.00 | 27,850.00 | -1.76% | 89,893 |
| Jan 29, 2026 | 28,200.00 | 28,600.00 | 27,150.00 | 28,350.00 | 28,350.00 | 1.80% | 64,016 |
| Jan 28, 2026 | 27,750.00 | 28,250.00 | 27,550.00 | 27,850.00 | 27,850.00 | 1.64% | 54,381 |
| Jan 27, 2026 | 27,000.00 | 27,700.00 | 26,700.00 | 27,400.00 | 27,400.00 | 0.37% | 40,451 |
| Jan 26, 2026 | 27,550.00 | 27,900.00 | 27,200.00 | 27,300.00 | 27,300.00 | -0.18% | 43,942 |
| Jan 23, 2026 | 27,450.00 | 27,450.00 | 26,700.00 | 27,350.00 | 27,350.00 | 1.48% | 48,741 |
| Jan 22, 2026 | 24,400.00 | 27,100.00 | 24,350.00 | 26,950.00 | 26,950.00 | 9.33% | 110,324 |
| Jan 21, 2026 | 24,950.00 | 24,950.00 | 24,150.00 | 24,650.00 | 24,650.00 | -2.18% | 39,840 |
| Jan 20, 2026 | 24,700.00 | 25,200.00 | 24,500.00 | 25,200.00 | 25,200.00 | 2.65% | 35,126 |
| Jan 19, 2026 | 24,550.00 | 24,650.00 | 24,050.00 | 24,550.00 | 24,550.00 | -0.41% | 46,610 |
| Jan 16, 2026 | 24,700.00 | 24,950.00 | 24,400.00 | 24,650.00 | 24,650.00 | -0.20% | 23,758 |
| Jan 15, 2026 | 24,300.00 | 24,700.00 | 23,600.00 | 24,700.00 | 24,700.00 | 0.82% | 45,373 |
| Jan 14, 2026 | 24,850.00 | 24,850.00 | 24,350.00 | 24,500.00 | 24,500.00 | -0.61% | 18,641 |
| Jan 13, 2026 | 24,500.00 | 24,700.00 | 24,350.00 | 24,650.00 | 24,650.00 | 0.82% | 21,142 |
| Jan 12, 2026 | 24,500.00 | 24,550.00 | 24,100.00 | 24,450.00 | 24,450.00 | 1.24% | 23,435 |
| Jan 9, 2026 | 24,250.00 | 24,400.00 | 24,050.00 | 24,150.00 | 24,150.00 | -0.41% | 16,385 |
| Jan 8, 2026 | 24,350.00 | 24,500.00 | 23,950.00 | 24,250.00 | 24,250.00 | -0.82% | 28,182 |
| Jan 7, 2026 | 24,950.00 | 25,525.00 | 24,450.00 | 24,450.00 | 24,450.00 | -2.00% | 28,373 |
| Jan 6, 2026 | 25,000.00 | 25,200.00 | 24,900.00 | 24,950.00 | 24,950.00 | - | 10,242 |
| Jan 5, 2026 | 24,900.00 | 25,350.00 | 24,850.00 | 24,950.00 | 24,950.00 | 0.20% | 18,737 |
| Jan 2, 2026 | 25,150.00 | 25,300.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.60% | 14,818 |