Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 21,000
-50 (-0.24%)
At close: Sep 22, 2026
Dongwon Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 21,100.00 | 21,350.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.24% | 25,474 |
| Sep 21, 2026 | 21,250.00 | 21,550.00 | 21,000.00 | 21,050.00 | 21,050.00 | -1.17% | 19,822 |
| Sep 18, 2026 | 21,550.00 | 21,750.00 | 21,100.00 | 21,300.00 | 21,300.00 | -0.93% | 20,212 |
| Sep 17, 2026 | 21,450.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 1.42% | 27,764 |
| Sep 16, 2026 | 21,150.00 | 21,600.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.24% | 41,809 |
| Sep 15, 2026 | 21,100.00 | 21,450.00 | 21,050.00 | 21,150.00 | 21,150.00 | -0.94% | 18,722 |
| Sep 14, 2026 | 21,450.00 | 21,500.00 | 21,100.00 | 21,350.00 | 21,350.00 | -0.23% | 22,332 |
| Sep 11, 2026 | 21,150.00 | 22,000.00 | 21,000.00 | 21,400.00 | 21,400.00 | -1.15% | 47,281 |
| Sep 10, 2026 | 20,950.00 | 21,650.00 | 20,800.00 | 21,650.00 | 21,650.00 | 2.12% | 35,785 |
| Sep 9, 2026 | 21,250.00 | 21,350.00 | 20,700.00 | 21,200.00 | 21,200.00 | -1.17% | 34,173 |
| Sep 8, 2026 | 22,100.00 | 22,250.00 | 21,400.00 | 21,450.00 | 21,450.00 | -1.61% | 18,808 |
| Sep 7, 2026 | 22,050.00 | 22,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | 0.46% | 18,711 |
| Sep 4, 2026 | 22,300.00 | 22,350.00 | 21,600.00 | 21,700.00 | 21,700.00 | -2.25% | 30,852 |
| Sep 3, 2026 | 21,750.00 | 22,650.00 | 21,550.00 | 22,200.00 | 22,200.00 | 3.26% | 58,620 |
| Sep 2, 2026 | 22,600.00 | 22,650.00 | 21,400.00 | 21,500.00 | 21,500.00 | -6.32% | 60,813 |
| Sep 1, 2026 | 23,000.00 | 23,850.00 | 22,850.00 | 22,950.00 | 22,950.00 | -1.08% | 50,993 |
| Aug 31, 2026 | 22,050.00 | 23,350.00 | 21,950.00 | 23,200.00 | 23,200.00 | 3.34% | 71,733 |
| Aug 28, 2026 | 21,550.00 | 22,450.00 | 21,400.00 | 22,450.00 | 22,450.00 | 3.94% | 30,413 |
| Aug 27, 2026 | 21,900.00 | 22,000.00 | 21,550.00 | 21,600.00 | 21,600.00 | -1.14% | 40,012 |
| Aug 26, 2026 | 22,150.00 | 22,200.00 | 21,300.00 | 21,850.00 | 21,850.00 | 0.92% | 31,954 |
| Aug 25, 2026 | 21,550.00 | 22,000.00 | 20,900.00 | 21,950.00 | 21,650.00 | 2.09% | 78,090 |
| Aug 24, 2026 | 20,700.00 | 21,500.00 | 20,400.00 | 21,500.00 | 21,206.15 | 4.62% | 36,388 |
| Aug 21, 2026 | 20,350.00 | 20,650.00 | 20,050.00 | 20,550.00 | 20,269.13 | - | 81,095 |
| Aug 20, 2026 | 20,500.00 | 21,450.00 | 20,450.00 | 20,550.00 | 20,269.13 | 0.49% | 64,465 |
| Aug 19, 2026 | 21,000.00 | 21,100.00 | 20,350.00 | 20,450.00 | 20,170.50 | -4.88% | 17,592 |
| Aug 18, 2026 | 22,050.00 | 22,300.00 | 21,100.00 | 21,500.00 | 21,206.15 | -2.49% | 53,246 |
| Aug 14, 2026 | 21,500.00 | 22,100.00 | 21,500.00 | 22,050.00 | 21,748.63 | 0.92% | 30,307 |
| Aug 13, 2026 | 21,650.00 | 21,950.00 | 21,300.00 | 21,850.00 | 21,551.37 | 0.92% | 35,683 |
| Aug 12, 2026 | 22,200.00 | 22,450.00 | 21,600.00 | 21,650.00 | 21,354.10 | -3.13% | 31,129 |
| Aug 11, 2026 | 22,200.00 | 22,700.00 | 21,950.00 | 22,350.00 | 22,044.53 | 0.45% | 26,124 |
| Aug 10, 2026 | 22,200.00 | 22,350.00 | 21,800.00 | 22,250.00 | 21,945.90 | - | 21,450 |
| Aug 7, 2026 | 21,500.00 | 22,300.00 | 21,500.00 | 22,250.00 | 21,945.90 | 4.22% | 43,559 |
| Aug 6, 2026 | 21,400.00 | 21,750.00 | 21,050.00 | 21,350.00 | 21,058.20 | -0.70% | 21,056 |
| Aug 5, 2026 | 21,000.00 | 21,700.00 | 20,900.00 | 21,500.00 | 21,206.15 | 1.65% | 28,335 |
| Aug 4, 2026 | 20,500.00 | 21,600.00 | 20,500.00 | 21,150.00 | 20,860.93 | 2.17% | 33,374 |
| Aug 3, 2026 | 20,150.00 | 20,800.00 | 19,840.00 | 20,700.00 | 20,417.08 | 0.49% | 89,591 |
| Jul 31, 2026 | 20,050.00 | 21,400.00 | 19,570.00 | 20,600.00 | 20,318.45 | 2.23% | 63,566 |
| Jul 30, 2026 | 19,490.00 | 21,000.00 | 19,300.00 | 20,150.00 | 19,874.60 | 4.40% | 92,963 |
| Jul 29, 2026 | 19,840.00 | 20,900.00 | 19,060.00 | 19,300.00 | 19,036.22 | -1.73% | 114,203 |
| Jul 28, 2026 | 19,860.00 | 19,890.00 | 19,240.00 | 19,640.00 | 19,371.57 | -2.29% | 24,375 |
| Jul 27, 2026 | 20,050.00 | 20,650.00 | 19,570.00 | 20,100.00 | 19,825.28 | 0.95% | 37,116 |
| Jul 24, 2026 | 19,130.00 | 20,150.00 | 19,130.00 | 19,910.00 | 19,637.88 | 3.00% | 56,385 |
| Jul 23, 2026 | 19,000.00 | 19,550.00 | 19,000.00 | 19,330.00 | 19,065.81 | 1.05% | 32,795 |
| Jul 22, 2026 | 18,650.00 | 19,540.00 | 18,650.00 | 19,130.00 | 18,868.54 | 2.63% | 36,978 |
| Jul 21, 2026 | 18,650.00 | 18,990.00 | 18,520.00 | 18,640.00 | 18,385.24 | -0.90% | 54,255 |
| Jul 20, 2026 | 19,640.00 | 19,640.00 | 18,810.00 | 18,810.00 | 18,552.92 | -4.42% | 30,529 |
| Jul 16, 2026 | 19,910.00 | 20,350.00 | 19,510.00 | 19,680.00 | 19,411.03 | -0.35% | 25,009 |
| Jul 15, 2026 | 19,880.00 | 20,250.00 | 19,700.00 | 19,750.00 | 19,480.07 | 0.30% | 53,631 |
| Jul 14, 2026 | 20,250.00 | 20,250.00 | 19,640.00 | 19,690.00 | 19,420.89 | -1.40% | 94,613 |
| Jul 13, 2026 | 20,300.00 | 21,000.00 | 19,740.00 | 19,970.00 | 19,697.06 | -0.65% | 30,105 |