Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 19,430
+290 (1.52%)
Jun 9, 2026, 3:30 PM KST
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 19,710.00 | 19,710.00 | 19,070.00 | 19,160.00 | - | -6.08% | 21,543 |
| Jun 5, 2026 | 20,600.00 | 20,750.00 | 19,850.00 | 20,400.00 | 20,400.00 | - | 33,509 |
| Jun 4, 2026 | 20,000.00 | 20,600.00 | 19,990.00 | 20,400.00 | 20,400.00 | - | 63,555 |
| Jun 2, 2026 | 20,900.00 | 20,950.00 | 20,050.00 | 20,400.00 | 20,400.00 | -2.39% | 94,120 |
| Jun 1, 2026 | 21,950.00 | 21,950.00 | 20,800.00 | 20,900.00 | 20,900.00 | -4.78% | 72,741 |
| May 29, 2026 | 22,450.00 | 22,450.00 | 21,700.00 | 21,950.00 | 21,950.00 | -2.23% | 38,232 |
| May 28, 2026 | 22,650.00 | 22,650.00 | 21,550.00 | 22,450.00 | 22,450.00 | 1.81% | 62,773 |
| May 27, 2026 | 23,200.00 | 23,200.00 | 21,950.00 | 22,050.00 | 22,050.00 | -4.75% | 65,387 |
| May 26, 2026 | 24,000.00 | 24,150.00 | 23,000.00 | 23,150.00 | 23,150.00 | -2.11% | 29,789 |
| May 22, 2026 | 23,350.00 | 23,850.00 | 23,350.00 | 23,650.00 | 23,650.00 | 1.50% | 23,528 |
| May 21, 2026 | 23,150.00 | 23,700.00 | 23,050.00 | 23,300.00 | 23,300.00 | 1.97% | 30,835 |
| May 20, 2026 | 23,050.00 | 23,350.00 | 22,450.00 | 22,850.00 | 22,850.00 | -2.56% | 75,722 |
| May 19, 2026 | 23,650.00 | 24,250.00 | 22,900.00 | 23,450.00 | 23,450.00 | -1.05% | 55,546 |
| May 18, 2026 | 24,300.00 | 24,550.00 | 23,450.00 | 23,700.00 | 23,700.00 | -3.66% | 43,576 |
| May 15, 2026 | 25,750.00 | 26,300.00 | 24,300.00 | 24,600.00 | 24,600.00 | -3.91% | 82,561 |
| May 14, 2026 | 24,650.00 | 26,800.00 | 24,200.00 | 25,600.00 | 25,600.00 | 5.57% | 115,103 |
| May 13, 2026 | 24,250.00 | 24,900.00 | 24,050.00 | 24,250.00 | 24,250.00 | -3.39% | 40,241 |
| May 12, 2026 | 26,000.00 | 26,200.00 | 24,500.00 | 25,100.00 | 25,100.00 | -2.90% | 77,112 |
| May 11, 2026 | 26,850.00 | 26,850.00 | 25,650.00 | 25,850.00 | 25,850.00 | -3.36% | 41,794 |
| May 8, 2026 | 26,800.00 | 27,500.00 | 26,150.00 | 26,750.00 | 26,750.00 | -0.74% | 66,489 |
| May 7, 2026 | 26,850.00 | 27,000.00 | 26,100.00 | 26,950.00 | 26,950.00 | 1.32% | 40,694 |
| May 6, 2026 | 27,600.00 | 27,950.00 | 26,550.00 | 26,600.00 | 26,600.00 | -3.62% | 75,420 |
| May 4, 2026 | 28,650.00 | 28,900.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.78% | 72,578 |
| Apr 30, 2026 | 28,750.00 | 28,750.00 | 27,800.00 | 28,100.00 | 28,100.00 | -1.23% | 63,882 |
| Apr 29, 2026 | 27,800.00 | 28,600.00 | 27,300.00 | 28,450.00 | 28,450.00 | 2.15% | 46,633 |
| Apr 28, 2026 | 28,700.00 | 28,850.00 | 27,800.00 | 27,850.00 | 27,850.00 | -2.11% | 43,497 |
| Apr 27, 2026 | 28,150.00 | 28,550.00 | 27,850.00 | 28,450.00 | 28,450.00 | 1.25% | 53,766 |
| Apr 24, 2026 | 27,400.00 | 28,150.00 | 27,400.00 | 28,100.00 | 28,100.00 | 3.69% | 57,047 |
| Apr 23, 2026 | 27,900.00 | 27,900.00 | 26,500.00 | 27,100.00 | 27,100.00 | -1.63% | 99,051 |
| Apr 22, 2026 | 27,700.00 | 27,800.00 | 26,650.00 | 27,550.00 | 27,550.00 | 0.55% | 84,668 |
| Apr 21, 2026 | 26,000.00 | 27,550.00 | 25,950.00 | 27,400.00 | 27,400.00 | 6.61% | 107,873 |
| Apr 20, 2026 | 26,000.00 | 26,200.00 | 25,650.00 | 25,700.00 | 25,700.00 | -0.77% | 30,940 |
| Apr 17, 2026 | 25,900.00 | 26,100.00 | 25,650.00 | 25,900.00 | 25,900.00 | 0.58% | 32,800 |
| Apr 16, 2026 | 25,700.00 | 25,900.00 | 25,500.00 | 25,750.00 | 25,750.00 | 0.39% | 25,946 |
| Apr 15, 2026 | 25,500.00 | 25,850.00 | 25,500.00 | 25,650.00 | 25,650.00 | 0.98% | 20,117 |
| Apr 14, 2026 | 25,350.00 | 25,750.00 | 25,300.00 | 25,400.00 | 25,400.00 | 0.40% | 27,613 |
| Apr 13, 2026 | 25,400.00 | 25,550.00 | 25,200.00 | 25,300.00 | 25,300.00 | -1.94% | 22,317 |
| Apr 10, 2026 | 24,850.00 | 25,800.00 | 24,800.00 | 25,800.00 | 25,800.00 | 4.45% | 36,395 |
| Apr 9, 2026 | 24,700.00 | 25,100.00 | 24,700.00 | 24,700.00 | 24,700.00 | -1.00% | 25,990 |
| Apr 8, 2026 | 24,850.00 | 25,250.00 | 24,750.00 | 24,950.00 | 24,950.00 | 2.67% | 24,733 |
| Apr 7, 2026 | 24,150.00 | 24,750.00 | 24,150.00 | 24,300.00 | 24,300.00 | - | 19,585 |
| Apr 6, 2026 | 24,550.00 | 24,650.00 | 24,000.00 | 24,300.00 | 24,300.00 | -0.61% | 28,634 |
| Apr 3, 2026 | 24,800.00 | 25,050.00 | 24,300.00 | 24,450.00 | 24,450.00 | -1.41% | 29,671 |
| Apr 2, 2026 | 25,300.00 | 25,750.00 | 24,400.00 | 24,800.00 | 24,800.00 | -1.98% | 51,017 |
| Apr 1, 2026 | 25,300.00 | 25,650.00 | 24,950.00 | 25,300.00 | 25,300.00 | 1.40% | 49,722 |
| Mar 31, 2026 | 25,750.00 | 25,750.00 | 24,500.00 | 24,950.00 | 24,950.00 | -2.92% | 37,647 |
| Mar 30, 2026 | 25,400.00 | 26,000.00 | 25,200.00 | 25,700.00 | 25,700.00 | -0.96% | 37,672 |
| Mar 27, 2026 | 25,800.00 | 26,250.00 | 25,250.00 | 26,250.00 | 25,950.00 | -0.76% | 41,119 |
| Mar 26, 2026 | 26,850.00 | 26,850.00 | 26,000.00 | 26,450.00 | 26,147.71 | -0.75% | 31,673 |
| Mar 25, 2026 | 26,400.00 | 26,800.00 | 26,200.00 | 26,650.00 | 26,345.43 | 3.29% | 36,646 |