Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 27,700
-300 (-1.07%)
At close: Nov 3, 2025
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 29,100.00 | 29,100.00 | 27,500.00 | 27,950.00 | 27,950.00 | -3.62% | 32,728 |
| Nov 4, 2025 | 28,950.00 | 29,300.00 | 28,400.00 | 29,000.00 | 29,000.00 | 4.69% | 37,640 |
| Nov 3, 2025 | 28,000.00 | 28,100.00 | 27,600.00 | 27,700.00 | 27,700.00 | -1.07% | 26,542 |
| Oct 31, 2025 | 28,600.00 | 28,650.00 | 27,800.00 | 28,000.00 | 28,000.00 | -2.44% | 36,801 |
| Oct 30, 2025 | 29,350.00 | 29,600.00 | 28,400.00 | 28,700.00 | 28,700.00 | -3.04% | 35,202 |
| Oct 29, 2025 | 30,050.00 | 30,200.00 | 29,350.00 | 29,600.00 | 29,600.00 | -1.50% | 21,043 |
| Oct 28, 2025 | 30,150.00 | 30,250.00 | 29,500.00 | 30,050.00 | 30,050.00 | -0.50% | 29,865 |
| Oct 27, 2025 | 30,600.00 | 30,700.00 | 30,000.00 | 30,200.00 | 30,200.00 | 1.17% | 40,767 |
| Oct 24, 2025 | 28,950.00 | 30,050.00 | 28,900.00 | 29,850.00 | 29,850.00 | 3.83% | 44,726 |
| Oct 23, 2025 | 29,000.00 | 29,300.00 | 28,750.00 | 28,750.00 | 28,750.00 | -1.71% | 21,900 |
| Oct 22, 2025 | 29,100.00 | 29,450.00 | 28,600.00 | 29,250.00 | 29,250.00 | 1.39% | 24,161 |
| Oct 21, 2025 | 29,350.00 | 29,550.00 | 28,700.00 | 28,850.00 | 28,850.00 | -2.04% | 38,195 |
| Oct 20, 2025 | 29,900.00 | 30,000.00 | 28,800.00 | 29,450.00 | 29,450.00 | -0.84% | 48,020 |
| Oct 17, 2025 | 28,800.00 | 29,950.00 | 28,400.00 | 29,700.00 | 29,700.00 | 2.24% | 69,382 |
| Oct 16, 2025 | 27,650.00 | 29,150.00 | 27,650.00 | 29,050.00 | 29,050.00 | 4.12% | 68,755 |
| Oct 15, 2025 | 27,700.00 | 28,050.00 | 27,450.00 | 27,900.00 | 27,900.00 | 0.54% | 28,881 |
| Oct 14, 2025 | 27,100.00 | 27,850.00 | 26,900.00 | 27,750.00 | 27,750.00 | 1.28% | 30,067 |
| Oct 13, 2025 | 27,000.00 | 27,700.00 | 26,750.00 | 27,400.00 | 27,400.00 | 0.37% | 21,506 |
| Oct 10, 2025 | 27,300.00 | 27,500.00 | 27,050.00 | 27,300.00 | 27,300.00 | -0.18% | 16,275 |
| Oct 2, 2025 | 27,050.00 | 27,400.00 | 26,850.00 | 27,350.00 | 27,350.00 | 2.05% | 38,917 |
| Oct 1, 2025 | 27,000.00 | 27,250.00 | 26,650.00 | 26,800.00 | 26,800.00 | -0.74% | 16,406 |
| Sep 30, 2025 | 27,200.00 | 27,350.00 | 26,900.00 | 27,000.00 | 27,000.00 | -0.92% | 19,036 |
| Sep 29, 2025 | 27,550.00 | 27,550.00 | 27,200.00 | 27,250.00 | 27,250.00 | -0.18% | 8,023 |
| Sep 26, 2025 | 27,550.00 | 27,600.00 | 27,100.00 | 27,300.00 | 27,300.00 | -1.97% | 32,979 |
| Sep 25, 2025 | 27,400.00 | 27,950.00 | 27,400.00 | 27,850.00 | 27,850.00 | 0.91% | 23,535 |
| Sep 24, 2025 | 27,900.00 | 28,050.00 | 27,400.00 | 27,600.00 | 27,600.00 | -1.43% | 35,020 |
| Sep 23, 2025 | 27,850.00 | 28,550.00 | 27,850.00 | 28,000.00 | 28,000.00 | -1.06% | 30,185 |
| Sep 22, 2025 | 28,650.00 | 28,700.00 | 28,250.00 | 28,300.00 | 28,300.00 | -0.53% | 19,975 |
| Sep 19, 2025 | 28,950.00 | 29,150.00 | 28,350.00 | 28,450.00 | 28,450.00 | -2.23% | 50,165 |
| Sep 18, 2025 | 29,000.00 | 29,200.00 | 28,750.00 | 29,100.00 | 29,100.00 | 0.34% | 21,745 |
| Sep 17, 2025 | 29,550.00 | 29,550.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.53% | 32,091 |
| Sep 16, 2025 | 29,450.00 | 30,000.00 | 29,400.00 | 29,450.00 | 29,450.00 | - | 30,001 |
| Sep 15, 2025 | 29,700.00 | 30,200.00 | 29,400.00 | 29,450.00 | 29,450.00 | -1.67% | 25,618 |
| Sep 12, 2025 | 29,850.00 | 30,200.00 | 29,350.00 | 29,950.00 | 29,950.00 | 0.34% | 24,971 |
| Sep 11, 2025 | 29,150.00 | 29,850.00 | 28,900.00 | 29,850.00 | 29,850.00 | 1.53% | 37,411 |
| Sep 10, 2025 | 29,050.00 | 29,500.00 | 29,050.00 | 29,400.00 | 29,400.00 | 0.34% | 16,387 |
| Sep 9, 2025 | 29,400.00 | 29,400.00 | 28,900.00 | 29,300.00 | 29,300.00 | 0.69% | 12,321 |
| Sep 8, 2025 | 29,200.00 | 29,400.00 | 28,950.00 | 29,100.00 | 29,100.00 | -0.17% | 9,457 |
| Sep 5, 2025 | 28,950.00 | 29,350.00 | 28,850.00 | 29,150.00 | 29,150.00 | -0.17% | 11,358 |
| Sep 4, 2025 | 28,750.00 | 29,200.00 | 28,750.00 | 29,200.00 | 29,200.00 | 1.57% | 15,735 |
| Sep 3, 2025 | 28,250.00 | 28,750.00 | 28,250.00 | 28,750.00 | 28,750.00 | 0.88% | 17,024 |
| Sep 2, 2025 | 28,300.00 | 28,550.00 | 28,150.00 | 28,500.00 | 28,500.00 | 0.18% | 15,766 |
| Sep 1, 2025 | 28,800.00 | 28,800.00 | 28,400.00 | 28,450.00 | 28,450.00 | -0.70% | 15,307 |
| Aug 29, 2025 | 28,950.00 | 29,100.00 | 28,500.00 | 28,650.00 | 28,650.00 | -1.88% | 31,142 |
| Aug 28, 2025 | 29,050.00 | 29,200.00 | 28,750.00 | 29,200.00 | 29,200.00 | -0.17% | 21,738 |
| Aug 27, 2025 | 29,350.00 | 29,550.00 | 29,000.00 | 29,250.00 | 29,250.00 | -0.34% | 15,623 |
| Aug 26, 2025 | 29,700.00 | 29,750.00 | 29,250.00 | 29,350.00 | 29,350.00 | -1.01% | 13,384 |
| Aug 25, 2025 | 29,450.00 | 29,850.00 | 29,400.00 | 29,650.00 | 29,650.00 | 0.51% | 9,944 |
| Aug 22, 2025 | 29,200.00 | 29,850.00 | 29,050.00 | 29,500.00 | 29,500.00 | 0.85% | 21,546 |
| Aug 21, 2025 | 29,200.00 | 29,600.00 | 29,150.00 | 29,250.00 | 28,950.00 | -0.17% | 11,945 |