Dongwon Systems Corporation (KRX:014820)
South Korea · Delayed Price · Currency is KRW 19,700
+1,740 (9.69%)
Last updated: Jun 29, 2026, 1:50 PM KST
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |