Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 21,000
+200 (0.96%)
Nov 13, 2026, 3:30 PM KST
Dongwon Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20,650.00 | 21,350.00 | 20,650.00 | 21,000.00 | 21,000.00 | 0.96% | 16,742 |
| Nov 12, 2026 | 20,600.00 | 21,050.00 | 20,450.00 | 20,800.00 | 20,800.00 | 0.24% | 39,716 |
| Nov 11, 2026 | 21,000.00 | 21,600.00 | 20,600.00 | 20,750.00 | 20,750.00 | -2.35% | 15,509 |
| Nov 10, 2026 | 20,850.00 | 21,500.00 | 20,400.00 | 21,250.00 | 21,250.00 | 4.42% | 51,683 |
| Nov 9, 2026 | 21,300.00 | 21,300.00 | 20,350.00 | 20,350.00 | 20,350.00 | -3.78% | 20,720 |
| Nov 6, 2026 | 21,000.00 | 21,400.00 | 20,450.00 | 21,150.00 | 21,150.00 | -1.86% | 18,282 |
| Nov 5, 2026 | 21,500.00 | 22,000.00 | 21,300.00 | 21,550.00 | 21,550.00 | 0.70% | 25,444 |
| Nov 4, 2026 | 20,550.00 | 21,400.00 | 20,350.00 | 21,400.00 | 21,400.00 | 3.13% | 71,074 |
| Nov 3, 2026 | 20,400.00 | 20,950.00 | 20,200.00 | 20,750.00 | 20,750.00 | 1.97% | 34,368 |
| Nov 2, 2026 | 20,950.00 | 21,450.00 | 20,300.00 | 20,350.00 | 20,350.00 | -3.78% | 69,269 |
| Oct 30, 2026 | 21,300.00 | 21,450.00 | 20,650.00 | 21,150.00 | 21,150.00 | 0.24% | 28,805 |
| Oct 29, 2026 | 21,150.00 | 21,500.00 | 20,850.00 | 21,100.00 | 21,100.00 | -0.71% | 26,491 |
| Oct 28, 2026 | 21,150.00 | 21,550.00 | 21,050.00 | 21,250.00 | 21,250.00 | -0.23% | 22,353 |
| Oct 27, 2026 | 20,650.00 | 21,300.00 | 20,650.00 | 21,300.00 | 21,300.00 | 3.15% | 42,435 |
| Oct 26, 2026 | 21,150.00 | 21,200.00 | 20,450.00 | 20,650.00 | 20,650.00 | -2.36% | 26,202 |
| Oct 23, 2026 | 21,100.00 | 21,250.00 | 20,750.00 | 21,150.00 | 21,150.00 | -0.47% | 26,127 |
| Oct 22, 2026 | 21,550.00 | 21,800.00 | 21,100.00 | 21,250.00 | 21,250.00 | -1.39% | 19,269 |
| Oct 21, 2026 | 22,350.00 | 22,350.00 | 21,450.00 | 21,550.00 | 21,550.00 | -2.71% | 28,946 |
| Oct 20, 2026 | 22,700.00 | 23,000.00 | 21,950.00 | 22,150.00 | 22,150.00 | -3.06% | 62,167 |
| Oct 19, 2026 | 21,800.00 | 22,850.00 | 21,550.00 | 22,850.00 | 22,850.00 | 5.30% | 43,322 |
| Oct 16, 2026 | 21,900.00 | 22,300.00 | 21,600.00 | 21,700.00 | 21,700.00 | -1.14% | 24,119 |
| Oct 15, 2026 | 22,000.00 | 22,150.00 | 21,300.00 | 21,950.00 | 21,950.00 | -0.68% | 22,355 |
| Oct 14, 2026 | 21,700.00 | 22,350.00 | 21,650.00 | 22,100.00 | 22,100.00 | 1.84% | 29,194 |
| Oct 13, 2026 | 21,350.00 | 21,750.00 | 20,800.00 | 21,700.00 | 21,700.00 | - | 26,149 |
| Oct 12, 2026 | 22,300.00 | 22,350.00 | 21,550.00 | 21,700.00 | 21,700.00 | -2.91% | 42,088 |
| Oct 8, 2026 | 21,600.00 | 22,350.00 | 21,500.00 | 22,350.00 | 22,350.00 | 3.23% | 35,243 |
| Oct 7, 2026 | 21,600.00 | 22,000.00 | 21,600.00 | 21,650.00 | 21,650.00 | -2.04% | 13,793 |
| Oct 6, 2026 | 21,400.00 | 22,100.00 | 21,400.00 | 22,100.00 | 22,100.00 | 3.76% | 13,903 |
| Oct 2, 2026 | 21,050.00 | 21,450.00 | 21,050.00 | 21,300.00 | 21,300.00 | 0.47% | 15,611 |
| Oct 1, 2026 | 21,100.00 | 21,300.00 | 20,750.00 | 21,200.00 | 21,200.00 | 1.44% | 18,069 |
| Sep 30, 2026 | 21,100.00 | 21,350.00 | 20,900.00 | 20,900.00 | 20,900.00 | - | 18,124 |
| Sep 29, 2026 | 21,200.00 | 21,400.00 | 20,750.00 | 20,900.00 | 20,900.00 | -2.11% | 16,064 |
| Sep 28, 2026 | 20,650.00 | 21,350.00 | 20,600.00 | 21,350.00 | 21,350.00 | 2.64% | 20,774 |
| Sep 23, 2026 | 21,150.00 | 21,200.00 | 20,600.00 | 20,800.00 | 20,800.00 | -0.95% | 19,518 |
| Sep 22, 2026 | 21,100.00 | 21,350.00 | 20,850.00 | 21,000.00 | 21,000.00 | -0.24% | 25,647 |
| Sep 21, 2026 | 21,250.00 | 21,550.00 | 21,000.00 | 21,050.00 | 21,050.00 | -1.17% | 19,992 |
| Sep 18, 2026 | 21,550.00 | 21,750.00 | 21,100.00 | 21,300.00 | 21,300.00 | -0.93% | 22,102 |
| 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 |