Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 18,810
-870 (-4.42%)
Jul 20, 2026, 3:30 PM KST
Dongwon Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 19,910.00 | 20,350.00 | 19,510.00 | 19,680.00 | 19,680.00 | -0.35% | 25,009 |
| Jul 15, 2026 | 19,880.00 | 20,250.00 | 19,700.00 | 19,750.00 | 19,750.00 | 0.30% | 53,631 |
| Jul 14, 2026 | 20,250.00 | 20,250.00 | 19,640.00 | 19,690.00 | 19,690.00 | -1.40% | 94,613 |
| Jul 13, 2026 | 20,300.00 | 21,000.00 | 19,740.00 | 19,970.00 | 19,970.00 | -0.65% | 30,105 |
| Jul 10, 2026 | 19,700.00 | 20,450.00 | 19,700.00 | 20,100.00 | 20,100.00 | - | 41,803 |
| Jul 9, 2026 | 19,430.00 | 20,100.00 | 18,880.00 | 20,100.00 | 20,100.00 | 6.24% | 143,910 |
| Jul 8, 2026 | 19,160.00 | 19,610.00 | 18,800.00 | 18,920.00 | 18,920.00 | -3.27% | 53,572 |
| Jul 7, 2026 | 19,100.00 | 19,560.00 | 18,810.00 | 19,560.00 | 19,560.00 | 2.14% | 37,121 |
| Jul 6, 2026 | 19,490.00 | 19,570.00 | 18,820.00 | 19,150.00 | 19,150.00 | -1.85% | 43,513 |
| Jul 3, 2026 | 18,720.00 | 19,550.00 | 18,720.00 | 19,510.00 | 19,510.00 | 2.15% | 105,456 |
| Jul 2, 2026 | 19,260.00 | 19,600.00 | 18,900.00 | 19,100.00 | 19,100.00 | -2.55% | 23,648 |
| Jul 1, 2026 | 19,170.00 | 19,620.00 | 18,700.00 | 19,600.00 | 19,600.00 | 4.20% | 111,752 |
| Jun 30, 2026 | 19,200.00 | 19,930.00 | 18,740.00 | 18,810.00 | 18,810.00 | -5.95% | 89,054 |
| Jun 29, 2026 | 18,150.00 | 20,000.00 | 18,130.00 | 20,000.00 | 20,000.00 | 11.36% | 109,336 |
| Jun 26, 2026 | 18,270.00 | 18,380.00 | 17,520.00 | 17,960.00 | 17,960.00 | -2.23% | 57,071 |
| Jun 25, 2026 | 18,810.00 | 19,360.00 | 18,370.00 | 18,370.00 | 18,370.00 | -3.37% | 94,065 |
| Jun 24, 2026 | 18,990.00 | 19,370.00 | 18,380.00 | 19,010.00 | 19,010.00 | 1.39% | 100,054 |
| Jun 23, 2026 | 20,000.00 | 20,000.00 | 18,600.00 | 18,750.00 | 18,750.00 | -4.09% | 56,614 |
| Jun 22, 2026 | 20,350.00 | 20,450.00 | 19,480.00 | 19,550.00 | 19,550.00 | -3.93% | 90,018 |
| Jun 19, 2026 | 21,000.00 | 21,050.00 | 19,740.00 | 20,350.00 | 20,350.00 | -1.45% | 106,814 |
| Jun 18, 2026 | 21,200.00 | 21,350.00 | 20,600.00 | 20,650.00 | 20,650.00 | -3.73% | 32,257 |
| Jun 17, 2026 | 21,600.00 | 21,750.00 | 21,150.00 | 21,450.00 | 21,450.00 | -1.15% | 22,610 |
| Jun 16, 2026 | 21,800.00 | 22,250.00 | 21,550.00 | 21,700.00 | 21,700.00 | -1.36% | 22,626 |
| Jun 15, 2026 | 22,150.00 | 22,300.00 | 21,700.00 | 22,000.00 | 22,000.00 | 0.23% | 25,599 |
| Jun 12, 2026 | 21,850.00 | 22,850.00 | 20,850.00 | 21,950.00 | 21,950.00 | 2.33% | 77,888 |
| Jun 11, 2026 | 19,640.00 | 21,450.00 | 19,560.00 | 21,450.00 | 21,450.00 | 6.45% | 272,452 |
| Jun 10, 2026 | 19,220.00 | 20,200.00 | 19,200.00 | 20,150.00 | 20,150.00 | 3.71% | 90,031 |
| Jun 9, 2026 | 19,190.00 | 19,750.00 | 19,140.00 | 19,430.00 | 19,430.00 | 1.52% | 47,171 |
| Jun 8, 2026 | 19,710.00 | 19,710.00 | 18,930.00 | 19,140.00 | 19,140.00 | -6.18% | 37,957 |
| 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 |