Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 29,550
-100 (-0.34%)
Feb 5, 2026, 3:30 PM KST
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 25,100.00 | 25,350.00 | 24,950.00 | 25,050.00 | 25,050.00 | -1.18% | 19,905 |
| Dec 29, 2025 | 25,350.00 | 26,000.00 | 25,150.00 | 25,350.00 | 25,350.00 | -1.17% | 12,421 |
| Dec 26, 2025 | 25,950.00 | 26,100.00 | 25,550.00 | 25,650.00 | 25,650.00 | -1.16% | 18,786 |
| Dec 24, 2025 | 25,950.00 | 26,350.00 | 25,800.00 | 25,950.00 | 25,950.00 | - | 11,703 |
| Dec 23, 2025 | 26,550.00 | 26,700.00 | 25,900.00 | 25,950.00 | 25,950.00 | -1.89% | 15,674 |
| Dec 22, 2025 | 26,600.00 | 26,800.00 | 26,300.00 | 26,450.00 | 26,450.00 | 0.19% | 7,664 |
| Dec 19, 2025 | 26,350.00 | 26,500.00 | 25,700.00 | 26,400.00 | 26,400.00 | 1.15% | 16,360 |
| Dec 18, 2025 | 26,650.00 | 26,700.00 | 26,050.00 | 26,100.00 | 26,100.00 | -3.33% | 16,055 |
| Dec 17, 2025 | 27,200.00 | 27,250.00 | 26,700.00 | 27,000.00 | 27,000.00 | - | 15,554 |
| Dec 16, 2025 | 27,400.00 | 27,650.00 | 26,650.00 | 27,000.00 | 27,000.00 | -1.46% | 20,824 |
| Dec 15, 2025 | 27,500.00 | 27,800.00 | 27,350.00 | 27,400.00 | 27,400.00 | -2.32% | 11,778 |
| Dec 12, 2025 | 27,650.00 | 28,450.00 | 27,400.00 | 28,050.00 | 28,050.00 | 1.45% | 31,041 |
| Dec 11, 2025 | 27,300.00 | 27,650.00 | 26,800.00 | 27,650.00 | 27,650.00 | 2.22% | 29,558 |
| Dec 10, 2025 | 27,200.00 | 27,350.00 | 27,000.00 | 27,050.00 | 27,050.00 | -0.18% | 12,015 |
| Dec 9, 2025 | 27,150.00 | 27,300.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.91% | 4,416 |
| Dec 8, 2025 | 27,150.00 | 27,500.00 | 27,100.00 | 27,350.00 | 27,350.00 | -0.18% | 10,490 |
| Dec 5, 2025 | 27,150.00 | 27,400.00 | 26,900.00 | 27,400.00 | 27,400.00 | 0.37% | 10,397 |
| Dec 4, 2025 | 27,350.00 | 27,700.00 | 26,950.00 | 27,300.00 | 27,300.00 | -1.09% | 13,042 |
| Dec 3, 2025 | 27,450.00 | 27,600.00 | 27,200.00 | 27,600.00 | 27,600.00 | 0.55% | 8,129 |
| Dec 2, 2025 | 27,550.00 | 27,550.00 | 27,100.00 | 27,450.00 | 27,450.00 | - | 8,420 |
| Dec 1, 2025 | 27,950.00 | 28,000.00 | 27,150.00 | 27,450.00 | 27,450.00 | -1.44% | 12,387 |
| Nov 28, 2025 | 27,200.00 | 27,900.00 | 27,200.00 | 27,850.00 | 27,850.00 | 1.27% | 13,414 |
| Nov 27, 2025 | 27,000.00 | 27,700.00 | 26,950.00 | 27,500.00 | 27,500.00 | 0.92% | 13,665 |
| Nov 26, 2025 | 25,950.00 | 27,250.00 | 25,800.00 | 27,250.00 | 27,250.00 | 6.03% | 28,108 |
| Nov 25, 2025 | 26,250.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | -2.10% | 22,941 |