Dongwon Systems Corporation (KRX:014825)
South Korea · Delayed Price · Currency is KRW 16,400
+80 (0.49%)
Mar 20, 2026, 12:00 PM KST
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 16,240.00 | 16,350.00 | 16,220.00 | 16,320.00 | 16,320.00 | -0.49% | 129 |
| Mar 18, 2026 | 16,600.00 | 16,600.00 | 16,390.00 | 16,400.00 | 16,400.00 | 0.06% | 97 |
| Mar 17, 2026 | 16,860.00 | 16,860.00 | 16,250.00 | 16,390.00 | 16,390.00 | - | 77 |
| Mar 16, 2026 | 16,690.00 | 16,690.00 | 16,300.00 | 16,390.00 | 16,390.00 | -0.67% | 73 |
| Mar 13, 2026 | 16,860.00 | 16,860.00 | 16,370.00 | 16,500.00 | 16,500.00 | -0.36% | 228 |
| Mar 12, 2026 | 16,280.00 | 16,560.00 | 16,280.00 | 16,560.00 | 16,560.00 | 1.78% | 163 |
| Mar 11, 2026 | 16,500.00 | 16,500.00 | 16,270.00 | 16,270.00 | 16,270.00 | 0.68% | 102 |
| Mar 10, 2026 | 16,880.00 | 16,880.00 | 16,110.00 | 16,160.00 | 16,160.00 | -0.68% | 265 |
| Mar 9, 2026 | 16,860.00 | 16,860.00 | 16,070.00 | 16,270.00 | 16,270.00 | -1.27% | 149 |
| Mar 6, 2026 | 16,900.00 | 16,900.00 | 16,220.00 | 16,480.00 | 16,480.00 | -1.61% | 53 |
| Mar 5, 2026 | 16,500.00 | 16,770.00 | 15,850.00 | 16,750.00 | 16,750.00 | 5.35% | 1,209 |
| Mar 4, 2026 | 17,000.00 | 17,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | -4.56% | 1,198 |
| Mar 3, 2026 | 17,020.00 | 17,200.00 | 16,640.00 | 16,660.00 | 16,660.00 | -4.09% | 3,163 |
| Feb 27, 2026 | 17,210.00 | 17,730.00 | 17,210.00 | 17,370.00 | 17,370.00 | 0.17% | 116 |
| Feb 26, 2026 | 17,120.00 | 17,360.00 | 17,120.00 | 17,340.00 | 17,340.00 | -0.63% | 287 |
| Feb 25, 2026 | 17,650.00 | 17,650.00 | 17,440.00 | 17,450.00 | 17,450.00 | -1.13% | 215 |
| Feb 24, 2026 | 17,200.00 | 17,650.00 | 17,200.00 | 17,650.00 | 17,650.00 | 1.38% | 63 |
| Feb 23, 2026 | 17,070.00 | 17,560.00 | 17,070.00 | 17,410.00 | 17,410.00 | 0.06% | 408 |
| Feb 20, 2026 | 17,390.00 | 17,400.00 | 17,390.00 | 17,400.00 | 17,400.00 | 0.06% | 197 |
| Feb 19, 2026 | 17,370.00 | 17,760.00 | 17,200.00 | 17,390.00 | 17,390.00 | 0.12% | 457 |
| Feb 13, 2026 | 17,380.00 | 17,380.00 | 17,370.00 | 17,370.00 | 17,370.00 | -0.40% | 87 |
| Feb 12, 2026 | 17,320.00 | 17,450.00 | 17,320.00 | 17,440.00 | 17,440.00 | 0.69% | 213 |
| Feb 11, 2026 | 17,320.00 | 17,320.00 | 17,110.00 | 17,320.00 | 17,320.00 | 0.06% | 175 |
| Feb 10, 2026 | 17,350.00 | 17,350.00 | 17,210.00 | 17,310.00 | 17,310.00 | 0.35% | 127 |
| Feb 9, 2026 | 17,170.00 | 17,280.00 | 17,170.00 | 17,250.00 | 17,250.00 | 0.47% | 329 |
| Feb 6, 2026 | 17,370.00 | 17,370.00 | 17,000.00 | 17,170.00 | 17,170.00 | -0.06% | 88 |
| Feb 5, 2026 | 17,200.00 | 17,200.00 | 17,170.00 | 17,180.00 | 17,180.00 | 0.23% | 805 |
| Feb 4, 2026 | 16,860.00 | 17,600.00 | 16,860.00 | 17,140.00 | 17,140.00 | 1.66% | 364 |
| Feb 3, 2026 | 16,640.00 | 16,900.00 | 16,640.00 | 16,860.00 | 16,860.00 | 1.75% | 245 |
| Feb 2, 2026 | 17,350.00 | 17,410.00 | 16,570.00 | 16,570.00 | 16,570.00 | -3.83% | 605 |
| Jan 30, 2026 | 17,250.00 | 17,250.00 | 17,230.00 | 17,230.00 | 17,230.00 | -0.12% | 21 |
| Jan 29, 2026 | 17,170.00 | 17,250.00 | 17,170.00 | 17,250.00 | 17,250.00 | -0.12% | 99 |
| Jan 28, 2026 | 17,450.00 | 17,450.00 | 17,200.00 | 17,270.00 | 17,270.00 | -1.03% | 715 |
| Jan 27, 2026 | 17,720.00 | 17,720.00 | 17,450.00 | 17,450.00 | 17,450.00 | -0.85% | 897 |
| Jan 26, 2026 | 17,220.00 | 17,600.00 | 17,220.00 | 17,600.00 | 17,600.00 | 1.09% | 87 |
| Jan 23, 2026 | 17,800.00 | 17,800.00 | 17,400.00 | 17,410.00 | 17,410.00 | -0.51% | 349 |
| Jan 22, 2026 | 17,010.00 | 17,730.00 | 17,010.00 | 17,500.00 | 17,500.00 | 2.88% | 951 |
| Jan 21, 2026 | 17,010.00 | 17,030.00 | 17,010.00 | 17,010.00 | 17,010.00 | 0.06% | 30 |
| Jan 20, 2026 | 17,500.00 | 17,500.00 | 16,910.00 | 17,000.00 | 17,000.00 | - | 697 |
| Jan 19, 2026 | 17,290.00 | 17,290.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.68% | 895 |
| Jan 16, 2026 | 17,400.00 | 17,400.00 | 17,290.00 | 17,290.00 | 17,290.00 | -0.63% | 444 |
| Jan 15, 2026 | 17,420.00 | 17,420.00 | 17,390.00 | 17,400.00 | 17,400.00 | -1.47% | 244 |
| Jan 14, 2026 | 17,790.00 | 17,790.00 | 17,660.00 | 17,660.00 | 17,660.00 | 2.20% | 70 |
| Jan 13, 2026 | 17,590.00 | 17,590.00 | 17,280.00 | 17,280.00 | 17,280.00 | - | 1,120 |
| Jan 12, 2026 | 17,380.00 | 17,380.00 | 17,280.00 | 17,280.00 | 17,280.00 | -0.58% | 46 |
| Jan 9, 2026 | 17,430.00 | 17,430.00 | 17,370.00 | 17,380.00 | 17,380.00 | 0.29% | 684 |
| Jan 8, 2026 | 17,310.00 | 17,490.00 | 17,310.00 | 17,330.00 | 17,330.00 | -0.52% | 660 |
| Jan 7, 2026 | 17,500.00 | 17,510.00 | 17,420.00 | 17,420.00 | 17,420.00 | -1.02% | 909 |
| Jan 6, 2026 | 17,900.00 | 17,900.00 | 17,600.00 | 17,600.00 | 17,600.00 | -0.79% | 645 |
| Jan 5, 2026 | 17,930.00 | 17,930.00 | 17,720.00 | 17,740.00 | 17,740.00 | -1.11% | 723 |