Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 29,000
-100 (-0.34%)
Last updated: Sep 9, 2025, 10:31 AM KST
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29,200.00 | 29,400.00 | 28,950.00 | 29,100.00 | 29,100.00 | -0.17% | 8,399 |
| 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 |
| Jul 23, 2025 | 31,300.00 | 31,450.00 | 30,650.00 | 31,400.00 | 31,077.95 | 0.80% | 18,332 |
| Jul 22, 2025 | 31,650.00 | 31,950.00 | 30,900.00 | 31,150.00 | 30,830.51 | -1.58% | 20,228 |
| Jul 21, 2025 | 31,400.00 | 31,950.00 | 31,250.00 | 31,650.00 | 31,325.38 | 0.32% | 19,783 |
| Jul 18, 2025 | 31,200.00 | 31,600.00 | 31,200.00 | 31,550.00 | 31,226.41 | 0.80% | 18,032 |
| Jul 17, 2025 | 31,000.00 | 31,300.00 | 30,500.00 | 31,300.00 | 30,978.97 | 0.97% | 21,756 |
| Jul 16, 2025 | 31,500.00 | 31,500.00 | 30,800.00 | 31,000.00 | 30,682.05 | -1.59% | 29,689 |
| Jul 15, 2025 | 31,700.00 | 31,850.00 | 31,300.00 | 31,500.00 | 31,176.92 | -1.10% | 24,732 |
| Jul 14, 2025 | 32,000.00 | 32,250.00 | 31,750.00 | 31,850.00 | 31,523.33 | -1.39% | 14,329 |
| Jul 11, 2025 | 32,300.00 | 32,600.00 | 31,950.00 | 32,300.00 | 31,968.72 | - | 19,188 |
| Jul 10, 2025 | 31,600.00 | 32,300.00 | 31,600.00 | 32,300.00 | 31,968.72 | 2.22% | 18,455 |
| Jul 9, 2025 | 31,600.00 | 32,000.00 | 31,500.00 | 31,600.00 | 31,275.90 | -0.47% | 13,706 |
| Jul 8, 2025 | 31,400.00 | 32,300.00 | 31,400.00 | 31,750.00 | 31,424.36 | 0.79% | 15,130 |
| Jul 7, 2025 | 32,500.00 | 32,500.00 | 31,400.00 | 31,500.00 | 31,176.92 | -2.17% | 13,823 |
| Jul 4, 2025 | 32,200.00 | 32,500.00 | 32,050.00 | 32,200.00 | 31,869.74 | -0.31% | 14,851 |
| Jul 3, 2025 | 32,500.00 | 32,600.00 | 32,000.00 | 32,300.00 | 31,968.72 | 0.31% | 21,867 |
| Jul 2, 2025 | 31,800.00 | 32,200.00 | 31,400.00 | 32,200.00 | 31,869.74 | 0.63% | 18,414 |
| Jul 1, 2025 | 31,550.00 | 32,450.00 | 31,550.00 | 32,000.00 | 31,671.79 | 0.47% | 19,540 |
| Jun 30, 2025 | 31,500.00 | 32,550.00 | 31,300.00 | 31,850.00 | 31,523.33 | 2.08% | 29,328 |