Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 27,350
+550 (2.05%)
At close: Oct 2, 2025
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 29,750.00 | 29,750.00 | 28,850.00 | 29,300.00 | 28,999.49 | -1.18% | 21,627 |
| Aug 19, 2025 | 29,900.00 | 30,100.00 | 29,450.00 | 29,650.00 | 29,345.90 | -0.84% | 15,957 |
| Aug 18, 2025 | 30,500.00 | 30,550.00 | 29,800.00 | 29,900.00 | 29,593.33 | -1.97% | 23,794 |
| Aug 14, 2025 | 30,400.00 | 30,900.00 | 30,250.00 | 30,500.00 | 30,187.18 | 0.16% | 18,315 |
| Aug 13, 2025 | 30,400.00 | 30,500.00 | 30,150.00 | 30,450.00 | 30,137.69 | 0.50% | 12,088 |
| Aug 12, 2025 | 30,550.00 | 30,800.00 | 30,300.00 | 30,300.00 | 29,989.23 | -1.30% | 6,394 |
| Aug 11, 2025 | 30,350.00 | 30,900.00 | 30,200.00 | 30,700.00 | 30,385.13 | 1.49% | 16,707 |
| Aug 8, 2025 | 30,300.00 | 30,550.00 | 30,200.00 | 30,250.00 | 29,939.74 | -0.82% | 8,820 |
| Aug 7, 2025 | 30,650.00 | 30,650.00 | 30,200.00 | 30,500.00 | 30,187.18 | -0.33% | 12,113 |
| Aug 6, 2025 | 30,200.00 | 30,900.00 | 30,150.00 | 30,600.00 | 30,286.15 | 0.33% | 11,239 |
| Aug 5, 2025 | 29,950.00 | 30,950.00 | 29,950.00 | 30,500.00 | 30,187.18 | 1.84% | 13,790 |
| Aug 4, 2025 | 29,700.00 | 30,350.00 | 29,450.00 | 29,950.00 | 29,642.82 | 0.67% | 12,896 |
| Aug 1, 2025 | 30,550.00 | 30,550.00 | 29,500.00 | 29,750.00 | 29,444.87 | -3.88% | 47,303 |
| Jul 31, 2025 | 31,150.00 | 31,450.00 | 30,600.00 | 30,950.00 | 30,632.56 | -0.48% | 13,911 |
| Jul 30, 2025 | 30,450.00 | 31,400.00 | 30,450.00 | 31,100.00 | 30,781.03 | 1.30% | 17,085 |
| Jul 29, 2025 | 30,650.00 | 31,000.00 | 30,250.00 | 30,700.00 | 30,385.13 | -1.29% | 14,193 |
| Jul 28, 2025 | 31,100.00 | 31,200.00 | 30,350.00 | 31,100.00 | 30,781.03 | 1.30% | 17,134 |
| Jul 25, 2025 | 30,800.00 | 31,250.00 | 30,400.00 | 30,700.00 | 30,385.13 | -1.13% | 16,857 |
| Jul 24, 2025 | 31,350.00 | 31,650.00 | 31,000.00 | 31,050.00 | 30,731.54 | -1.11% | 15,201 |