Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 21,700
0.00 (0.00%)
Last updated: Oct 13, 2026, 3:00 PM KST
Dongwon Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 21,350.00 | 21,750.00 | 20,800.00 | 21,700.00 | 21,700.00 | - | 26,799 |
| Oct 12, 2026 | 22,300.00 | 22,350.00 | 21,550.00 | 21,700.00 | 21,700.00 | -2.91% | 40,796 |
| Oct 8, 2026 | 21,600.00 | 22,350.00 | 21,500.00 | 22,350.00 | 22,350.00 | 3.23% | 34,153 |
| 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% | 13,752 |
| Oct 2, 2026 | 21,050.00 | 21,450.00 | 21,050.00 | 21,300.00 | 21,300.00 | 0.47% | 15,137 |
| Oct 1, 2026 | 21,100.00 | 21,300.00 | 20,750.00 | 21,200.00 | 21,200.00 | 1.44% | 17,960 |
| Sep 30, 2026 | 21,100.00 | 21,350.00 | 20,900.00 | 20,900.00 | 20,900.00 | - | 17,958 |
| 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 |
| 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 |