Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 21,600
-1,350 (-5.88%)
Sep 2, 2026, 12:30 PM KST
Dongwon Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.24% | 40,012 |
| Aug 26, 2026 | 22,150.00 | 22,200.00 | 21,300.00 | 21,850.00 | 21,547.23 | -0.46% | 31,954 |
| Aug 25, 2026 | 21,550.00 | 22,000.00 | 20,900.00 | 21,950.00 | 21,645.84 | 2.09% | 78,090 |
| Aug 24, 2026 | 20,700.00 | 21,500.00 | 20,400.00 | 21,500.00 | 21,202.08 | 4.62% | 36,388 |
| Aug 21, 2026 | 20,350.00 | 20,650.00 | 20,050.00 | 20,550.00 | 20,265.24 | - | 81,095 |
| Aug 20, 2026 | 20,500.00 | 21,450.00 | 20,450.00 | 20,550.00 | 20,265.24 | 0.49% | 64,465 |
| Aug 19, 2026 | 21,000.00 | 21,100.00 | 20,350.00 | 20,450.00 | 20,166.63 | -4.88% | 17,592 |
| Aug 18, 2026 | 22,050.00 | 22,300.00 | 21,100.00 | 21,500.00 | 21,202.08 | -2.49% | 53,246 |
| Aug 14, 2026 | 21,500.00 | 22,100.00 | 21,500.00 | 22,050.00 | 21,744.46 | 0.92% | 30,307 |
| Aug 13, 2026 | 21,650.00 | 21,950.00 | 21,300.00 | 21,850.00 | 21,547.23 | 0.92% | 35,683 |
| Aug 12, 2026 | 22,200.00 | 22,450.00 | 21,600.00 | 21,650.00 | 21,350.00 | -3.13% | 31,129 |
| Aug 11, 2026 | 22,200.00 | 22,700.00 | 21,950.00 | 22,350.00 | 22,040.30 | 0.45% | 26,124 |
| Aug 10, 2026 | 22,200.00 | 22,350.00 | 21,800.00 | 22,250.00 | 21,941.69 | - | 21,450 |
| Aug 7, 2026 | 21,500.00 | 22,300.00 | 21,500.00 | 22,250.00 | 21,941.69 | 4.22% | 43,559 |
| Aug 6, 2026 | 21,400.00 | 21,750.00 | 21,050.00 | 21,350.00 | 21,054.16 | -0.70% | 21,056 |
| Aug 5, 2026 | 21,000.00 | 21,700.00 | 20,900.00 | 21,500.00 | 21,202.08 | 1.65% | 28,335 |
| Aug 4, 2026 | 20,500.00 | 21,600.00 | 20,500.00 | 21,150.00 | 20,856.93 | 2.17% | 33,374 |
| Aug 3, 2026 | 20,150.00 | 20,800.00 | 19,840.00 | 20,700.00 | 20,413.16 | 0.49% | 89,591 |
| Jul 31, 2026 | 20,050.00 | 21,400.00 | 19,570.00 | 20,600.00 | 20,314.55 | 2.23% | 63,566 |
| Jul 30, 2026 | 19,490.00 | 21,000.00 | 19,300.00 | 20,150.00 | 19,870.79 | 4.40% | 92,963 |
| Jul 29, 2026 | 19,840.00 | 20,900.00 | 19,060.00 | 19,300.00 | 19,032.56 | -1.73% | 114,203 |
| Jul 28, 2026 | 19,860.00 | 19,890.00 | 19,240.00 | 19,640.00 | 19,367.85 | -2.29% | 24,375 |
| Jul 27, 2026 | 20,050.00 | 20,650.00 | 19,570.00 | 20,100.00 | 19,821.48 | 0.95% | 37,116 |
| Jul 24, 2026 | 19,130.00 | 20,150.00 | 19,130.00 | 19,910.00 | 19,634.11 | 3.00% | 56,385 |
| Jul 23, 2026 | 19,000.00 | 19,550.00 | 19,000.00 | 19,330.00 | 19,062.15 | 1.05% | 32,795 |
| Jul 22, 2026 | 18,650.00 | 19,540.00 | 18,650.00 | 19,130.00 | 18,864.92 | 2.63% | 36,978 |
| Jul 21, 2026 | 18,650.00 | 18,990.00 | 18,520.00 | 18,640.00 | 18,381.71 | -0.90% | 54,255 |
| Jul 20, 2026 | 19,640.00 | 19,640.00 | 18,810.00 | 18,810.00 | 18,549.35 | -4.42% | 30,529 |
| Jul 16, 2026 | 19,910.00 | 20,350.00 | 19,510.00 | 19,680.00 | 19,407.30 | -0.35% | 25,009 |
| Jul 15, 2026 | 19,880.00 | 20,250.00 | 19,700.00 | 19,750.00 | 19,476.33 | 0.30% | 53,631 |
| Jul 14, 2026 | 20,250.00 | 20,250.00 | 19,640.00 | 19,690.00 | 19,417.16 | -1.40% | 94,613 |
| Jul 13, 2026 | 20,300.00 | 21,000.00 | 19,740.00 | 19,970.00 | 19,693.28 | -0.65% | 30,105 |
| Jul 10, 2026 | 19,700.00 | 20,450.00 | 19,700.00 | 20,100.00 | 19,821.48 | - | 41,803 |
| Jul 9, 2026 | 19,430.00 | 20,100.00 | 18,880.00 | 20,100.00 | 19,821.48 | 6.24% | 143,910 |
| Jul 8, 2026 | 19,160.00 | 19,610.00 | 18,800.00 | 18,920.00 | 18,657.83 | -3.27% | 53,572 |
| Jul 7, 2026 | 19,100.00 | 19,560.00 | 18,810.00 | 19,560.00 | 19,288.96 | 2.14% | 37,121 |
| Jul 6, 2026 | 19,490.00 | 19,570.00 | 18,820.00 | 19,150.00 | 18,884.64 | -1.85% | 43,513 |
| Jul 3, 2026 | 18,720.00 | 19,550.00 | 18,720.00 | 19,510.00 | 19,239.65 | 2.15% | 105,456 |
| Jul 2, 2026 | 19,260.00 | 19,600.00 | 18,900.00 | 19,100.00 | 18,835.33 | -2.55% | 23,648 |
| Jul 1, 2026 | 19,170.00 | 19,620.00 | 18,700.00 | 19,600.00 | 19,328.41 | 4.20% | 111,752 |
| Jun 30, 2026 | 19,200.00 | 19,930.00 | 18,740.00 | 18,810.00 | 18,549.35 | -5.95% | 89,054 |
| Jun 29, 2026 | 18,150.00 | 20,000.00 | 18,130.00 | 20,000.00 | 19,722.86 | 11.36% | 109,336 |
| Jun 26, 2026 | 18,270.00 | 18,380.00 | 17,520.00 | 17,960.00 | 17,711.13 | -2.23% | 57,071 |
| Jun 25, 2026 | 18,810.00 | 19,360.00 | 18,370.00 | 18,370.00 | 18,115.45 | -3.37% | 94,065 |
| Jun 24, 2026 | 18,990.00 | 19,370.00 | 18,380.00 | 19,010.00 | 18,746.58 | 1.39% | 100,054 |
| Jun 23, 2026 | 20,000.00 | 20,000.00 | 18,600.00 | 18,750.00 | 18,490.18 | -4.09% | 56,614 |
| Jun 22, 2026 | 20,350.00 | 20,450.00 | 19,480.00 | 19,550.00 | 19,279.10 | -3.93% | 90,018 |