Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 23,150
-550 (-2.32%)
Last updated: May 19, 2026, 2:02 PM KST
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.10% | 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 |
| Mar 24, 2026 | 26,100.00 | 26,300.00 | 25,250.00 | 25,800.00 | 25,505.14 | 1.98% | 64,658 |
| Mar 23, 2026 | 25,600.00 | 25,600.00 | 24,800.00 | 25,300.00 | 25,010.86 | -2.69% | 32,944 |
| Mar 20, 2026 | 25,250.00 | 26,400.00 | 25,250.00 | 26,000.00 | 25,702.86 | 3.17% | 51,028 |
| Mar 19, 2026 | 25,250.00 | 25,850.00 | 25,200.00 | 25,200.00 | 24,912.00 | -2.33% | 23,654 |
| Mar 18, 2026 | 25,450.00 | 25,900.00 | 25,350.00 | 25,800.00 | 25,505.14 | 2.58% | 23,048 |
| Mar 17, 2026 | 24,800.00 | 25,400.00 | 24,700.00 | 25,150.00 | 24,862.57 | 3.29% | 29,050 |
| Mar 16, 2026 | 24,700.00 | 24,850.00 | 24,200.00 | 24,350.00 | 24,071.71 | -1.42% | 32,207 |
| Mar 13, 2026 | 25,100.00 | 25,350.00 | 24,550.00 | 24,700.00 | 24,417.71 | -3.33% | 83,581 |
| Mar 12, 2026 | 25,500.00 | 26,050.00 | 24,800.00 | 25,550.00 | 25,258.00 | 2.20% | 90,524 |
| Mar 11, 2026 | 24,300.00 | 25,650.00 | 24,300.00 | 25,000.00 | 24,714.29 | 3.31% | 54,562 |
| Mar 10, 2026 | 24,400.00 | 24,550.00 | 23,800.00 | 24,200.00 | 23,923.43 | 2.98% | 23,979 |
| Mar 9, 2026 | 23,600.00 | 24,250.00 | 23,000.00 | 23,500.00 | 23,231.43 | -4.28% | 26,918 |
| Mar 6, 2026 | 23,800.00 | 24,800.00 | 23,800.00 | 24,550.00 | 24,269.43 | 0.61% | 41,390 |