Dongwon Systems Corporation (KRX:014825)
South Korea · Delayed Price · Currency is KRW 18,900
+680 (3.73%)
Dec 19, 2025, 3:30 PM KST
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18,980.00 | 19,000.00 | 18,300.00 | 18,900.00 | 18,900.00 | 3.73% | 1,934 |
| Dec 18, 2025 | 17,890.00 | 18,290.00 | 17,890.00 | 18,220.00 | 18,220.00 | 2.53% | 144 |
| Dec 17, 2025 | 18,180.00 | 18,180.00 | 17,770.00 | 17,770.00 | 17,770.00 | 0.28% | 175 |
| Dec 16, 2025 | 17,940.00 | 17,940.00 | 17,720.00 | 17,720.00 | 17,720.00 | -1.34% | 336 |
| Dec 15, 2025 | 18,020.00 | 18,020.00 | 17,960.00 | 17,960.00 | 17,960.00 | -0.28% | 60 |
| Dec 12, 2025 | 18,020.00 | 18,020.00 | 18,010.00 | 18,010.00 | 18,010.00 | -0.06% | 53 |
| Dec 11, 2025 | 17,740.00 | 18,020.00 | 17,740.00 | 18,020.00 | 18,020.00 | -0.11% | 253 |
| Dec 10, 2025 | 18,040.00 | 18,040.00 | 18,040.00 | 18,040.00 | 18,040.00 | -0.06% | 1 |
| Dec 9, 2025 | 18,030.00 | 18,050.00 | 18,030.00 | 18,050.00 | 18,050.00 | -0.06% | 72 |
| Dec 8, 2025 | 18,150.00 | 18,150.00 | 17,800.00 | 18,060.00 | 18,060.00 | -0.66% | 46 |
| Dec 5, 2025 | 17,950.00 | 18,180.00 | 17,950.00 | 18,180.00 | 18,180.00 | 1.28% | 152 |
| Dec 4, 2025 | 18,380.00 | 18,380.00 | 17,830.00 | 17,950.00 | 17,950.00 | -0.28% | 15 |
| Dec 3, 2025 | 18,140.00 | 18,220.00 | 17,900.00 | 18,000.00 | 18,000.00 | -1.21% | 781 |
| Dec 2, 2025 | 17,850.00 | 18,220.00 | 17,850.00 | 18,220.00 | 18,220.00 | 0.83% | 6 |
| Dec 1, 2025 | 18,230.00 | 18,230.00 | 18,070.00 | 18,070.00 | 18,070.00 | 0.11% | 40 |
| Nov 28, 2025 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 18,050.00 | 0.78% | 1 |
| Nov 27, 2025 | 17,910.00 | 17,910.00 | 17,910.00 | 17,910.00 | 17,910.00 | -0.06% | 16 |
| Nov 26, 2025 | 17,880.00 | 17,920.00 | 17,880.00 | 17,920.00 | 17,920.00 | 0.17% | 89 |
| Nov 25, 2025 | 17,620.00 | 17,890.00 | 17,620.00 | 17,890.00 | 17,890.00 | 0.73% | 83 |
| Nov 24, 2025 | 17,720.00 | 17,760.00 | 17,720.00 | 17,760.00 | 17,760.00 | -1.22% | 2 |
| Nov 21, 2025 | 17,900.00 | 18,030.00 | 17,640.00 | 17,980.00 | 17,980.00 | 1.41% | 139 |
| Nov 20, 2025 | 18,000.00 | 18,000.00 | 17,730.00 | 17,730.00 | 17,730.00 | 0.11% | 215 |
| Nov 19, 2025 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | -0.17% | 204 |
| Nov 18, 2025 | 17,730.00 | 17,740.00 | 17,730.00 | 17,740.00 | 17,740.00 | -1.93% | 5 |
| Nov 17, 2025 | 18,090.00 | 18,090.00 | 18,090.00 | 18,090.00 | 18,090.00 | 0.22% | 90 |
| Nov 14, 2025 | 18,040.00 | 18,050.00 | 18,040.00 | 18,050.00 | 18,050.00 | 0.28% | 114 |
| Nov 13, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 0.61% | 30 |
| Nov 12, 2025 | 17,660.00 | 17,890.00 | 17,660.00 | 17,890.00 | 17,890.00 | - | 21 |
| Nov 11, 2025 | 17,900.00 | 17,900.00 | 17,880.00 | 17,890.00 | 17,890.00 | -0.61% | 201 |
| Nov 10, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.77% | 188 |
| Nov 7, 2025 | 18,140.00 | 18,140.00 | 18,140.00 | 18,140.00 | 18,140.00 | - | - |
| Nov 6, 2025 | 17,600.00 | 18,140.00 | 17,600.00 | 18,140.00 | 18,140.00 | -0.06% | 218 |
| Nov 5, 2025 | 18,160.00 | 18,160.00 | 17,800.00 | 18,150.00 | 18,150.00 | -0.06% | 39 |
| Nov 4, 2025 | 18,280.00 | 18,280.00 | 18,160.00 | 18,160.00 | 18,160.00 | 3.12% | 248 |
| Nov 3, 2025 | 17,570.00 | 17,700.00 | 17,570.00 | 17,610.00 | 17,610.00 | 0.23% | 279 |
| Oct 31, 2025 | 17,820.00 | 17,820.00 | 17,500.00 | 17,570.00 | 17,570.00 | -1.40% | 97 |
| Oct 30, 2025 | 18,100.00 | 18,100.00 | 17,820.00 | 17,820.00 | 17,820.00 | -2.25% | 58 |
| Oct 29, 2025 | 18,230.00 | 18,230.00 | 18,230.00 | 18,230.00 | 18,230.00 | - | 33 |
| Oct 28, 2025 | 18,230.00 | 18,230.00 | 17,950.00 | 18,230.00 | 18,230.00 | - | 641 |
| Oct 27, 2025 | 18,150.00 | 18,490.00 | 18,150.00 | 18,230.00 | 18,230.00 | 0.50% | 507 |
| Oct 24, 2025 | 18,040.00 | 18,140.00 | 18,020.00 | 18,140.00 | 18,140.00 | 0.55% | 180 |
| Oct 23, 2025 | 18,050.00 | 18,050.00 | 18,000.00 | 18,040.00 | 18,040.00 | 0.22% | 615 |
| Oct 22, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.55% | 15 |
| Oct 21, 2025 | 18,040.00 | 18,100.00 | 18,040.00 | 18,100.00 | 18,100.00 | 0.33% | 592 |
| Oct 20, 2025 | 17,910.00 | 18,040.00 | 17,910.00 | 18,040.00 | 18,040.00 | 0.78% | 72 |
| Oct 17, 2025 | 17,550.00 | 17,900.00 | 17,550.00 | 17,900.00 | 17,900.00 | 1.59% | 395 |
| Oct 16, 2025 | 17,410.00 | 17,650.00 | 17,410.00 | 17,620.00 | 17,620.00 | -1.45% | 117 |
| Oct 15, 2025 | 17,800.00 | 17,900.00 | 17,800.00 | 17,880.00 | 17,880.00 | -0.67% | 55 |
| Oct 14, 2025 | 17,710.00 | 18,000.00 | 17,710.00 | 18,000.00 | 18,000.00 | 1.64% | 542 |
| Oct 13, 2025 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | - | 102 |