Dongwon Systems Corporation (KRX:014825)
South Korea · Delayed Price · Currency is KRW 17,800
+20 (0.11%)
At close: Oct 2, 2025
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 17,800.00 | 17,800.00 | 17,780.00 | 17,800.00 | 17,800.00 | 0.11% | 240 |
| Oct 1, 2025 | 17,700.00 | 17,800.00 | 17,700.00 | 17,780.00 | 17,780.00 | 0.45% | 331 |
| Sep 30, 2025 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 17,700.00 | 0.57% | 93 |
| Sep 29, 2025 | 17,310.00 | 17,600.00 | 17,310.00 | 17,600.00 | 17,600.00 | 1.68% | 292 |
| Sep 26, 2025 | 17,310.00 | 17,310.00 | 17,310.00 | 17,310.00 | 17,310.00 | -0.92% | 40 |
| Sep 25, 2025 | 17,480.00 | 17,480.00 | 17,470.00 | 17,470.00 | 17,470.00 | 0.69% | 20 |
| Sep 24, 2025 | 17,350.00 | 17,350.00 | 17,320.00 | 17,350.00 | 17,350.00 | 0.12% | 231 |
| Sep 23, 2025 | 17,500.00 | 17,500.00 | 17,310.00 | 17,330.00 | 17,330.00 | -0.23% | 1,660 |
| Sep 22, 2025 | 17,600.00 | 17,600.00 | 17,330.00 | 17,370.00 | 17,370.00 | -1.31% | 554 |
| Sep 19, 2025 | 17,590.00 | 17,600.00 | 17,560.00 | 17,600.00 | 17,600.00 | 0.06% | 324 |
| Sep 18, 2025 | 17,590.00 | 17,600.00 | 17,590.00 | 17,590.00 | 17,590.00 | - | 1,415 |
| Sep 17, 2025 | 17,590.00 | 17,590.00 | 17,590.00 | 17,590.00 | 17,590.00 | - | 100 |
| Sep 16, 2025 | 17,580.00 | 17,690.00 | 17,580.00 | 17,590.00 | 17,590.00 | 0.06% | 46 |
| Sep 15, 2025 | 17,420.00 | 17,690.00 | 17,420.00 | 17,580.00 | 17,580.00 | 0.98% | 727 |
| Sep 12, 2025 | 17,420.00 | 17,500.00 | 17,410.00 | 17,410.00 | 17,410.00 | 0.06% | 169 |
| Sep 11, 2025 | 17,600.00 | 17,610.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.19% | 630 |
| Sep 10, 2025 | 17,600.00 | 17,790.00 | 17,600.00 | 17,610.00 | 17,610.00 | 0.06% | 211 |
| Sep 9, 2025 | 17,600.00 | 17,880.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 481 |
| Sep 8, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 21 |
| Sep 5, 2025 | 17,580.00 | 17,600.00 | 17,580.00 | 17,600.00 | 17,600.00 | 0.11% | 29 |
| Sep 4, 2025 | 17,590.00 | 17,600.00 | 17,580.00 | 17,580.00 | 17,580.00 | 1.27% | 155 |
| Sep 3, 2025 | 17,500.00 | 17,500.00 | 17,360.00 | 17,360.00 | 17,360.00 | -0.80% | 237 |
| Sep 2, 2025 | 17,130.00 | 17,680.00 | 17,130.00 | 17,500.00 | 17,500.00 | -0.28% | 119 |
| Sep 1, 2025 | 17,550.00 | 17,560.00 | 17,550.00 | 17,550.00 | 17,550.00 | - | 148 |
| Aug 29, 2025 | 17,800.00 | 17,800.00 | 17,550.00 | 17,550.00 | 17,550.00 | -1.40% | 179 |
| Aug 28, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | - | 60 |
| Aug 27, 2025 | 17,890.00 | 17,890.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.50% | 106 |
| Aug 26, 2025 | 17,980.00 | 17,980.00 | 17,890.00 | 17,890.00 | 17,890.00 | -0.50% | 125 |
| Aug 25, 2025 | 17,990.00 | 17,990.00 | 17,980.00 | 17,980.00 | 17,980.00 | 0.06% | 130 |
| Aug 22, 2025 | 17,800.00 | 17,970.00 | 17,710.00 | 17,970.00 | 17,970.00 | 0.28% | 126 |
| Aug 21, 2025 | 17,900.00 | 17,920.00 | 17,900.00 | 17,920.00 | 17,570.00 | 1.64% | 106 |
| Aug 20, 2025 | 17,620.00 | 17,630.00 | 17,620.00 | 17,630.00 | 17,285.66 | -1.89% | 221 |
| Aug 19, 2025 | 17,970.00 | 17,970.00 | 17,970.00 | 17,970.00 | 17,619.02 | - | 4,026 |
| Aug 18, 2025 | 17,970.00 | 17,970.00 | 17,970.00 | 17,970.00 | 17,619.02 | - | 14 |
| Aug 14, 2025 | 17,970.00 | 17,970.00 | 17,970.00 | 17,970.00 | 17,619.02 | -0.17% | 25 |
| Aug 13, 2025 | 17,990.00 | 18,000.00 | 17,990.00 | 18,000.00 | 17,648.44 | 0.06% | 13 |
| Aug 12, 2025 | 17,700.00 | 17,990.00 | 17,700.00 | 17,990.00 | 17,638.63 | 1.58% | 52 |
| Aug 11, 2025 | 17,700.00 | 17,710.00 | 17,700.00 | 17,710.00 | 17,364.10 | 0.06% | 483 |
| Aug 8, 2025 | 17,740.00 | 17,740.00 | 17,700.00 | 17,700.00 | 17,354.30 | 0.45% | 55 |
| Aug 7, 2025 | 17,800.00 | 17,800.00 | 17,620.00 | 17,620.00 | 17,275.86 | -0.51% | 82 |
| Aug 6, 2025 | 17,560.00 | 17,710.00 | 17,560.00 | 17,710.00 | 17,364.10 | - | 138 |
| Aug 5, 2025 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,364.10 | - | 30 |
| Aug 4, 2025 | 17,730.00 | 17,740.00 | 17,680.00 | 17,710.00 | 17,364.10 | -0.28% | 110 |
| Aug 1, 2025 | 17,990.00 | 17,990.00 | 17,110.00 | 17,760.00 | 17,413.13 | -1.28% | 139 |
| Jul 31, 2025 | 17,660.00 | 17,990.00 | 17,660.00 | 17,990.00 | 17,638.63 | -0.06% | 9 |
| Jul 30, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 17,648.44 | 1.93% | 3 |
| Jul 29, 2025 | 17,680.00 | 17,680.00 | 17,660.00 | 17,660.00 | 17,315.08 | -0.11% | 15 |
| Jul 28, 2025 | 17,820.00 | 17,820.00 | 17,650.00 | 17,680.00 | 17,334.69 | -0.79% | 108 |
| Jul 25, 2025 | 17,810.00 | 18,000.00 | 17,810.00 | 17,820.00 | 17,471.95 | -0.45% | 785 |
| Jul 24, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,550.39 | -0.56% | 19 |