Dongwon Systems Corporation (KRX:014825)
South Korea · Delayed Price · Currency is KRW 17,600
+20 (0.11%)
At close: Sep 5, 2025
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 18,100.00 | 18,100.00 | 17,940.00 | 18,000.00 | 17,648.44 | -0.55% | 263 |
| Jul 22, 2025 | 18,000.00 | 18,100.00 | 17,850.00 | 18,100.00 | 17,746.48 | 0.56% | 426 |
| Jul 21, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 17,648.44 | 0.61% | 421 |
| Jul 18, 2025 | 17,890.00 | 17,890.00 | 17,890.00 | 17,890.00 | 17,540.59 | - | 153 |
| Jul 17, 2025 | 18,000.00 | 18,000.00 | 17,850.00 | 17,890.00 | 17,540.59 | -0.17% | 92 |
| Jul 16, 2025 | 17,920.00 | 17,920.00 | 17,920.00 | 17,920.00 | 17,570.00 | -0.17% | 10 |
| Jul 15, 2025 | 17,950.00 | 18,150.00 | 17,950.00 | 17,950.00 | 17,599.41 | - | 515 |
| Jul 14, 2025 | 18,200.00 | 18,200.00 | 17,950.00 | 17,950.00 | 17,599.41 | -0.28% | 126 |
| Jul 11, 2025 | 17,990.00 | 18,000.00 | 17,990.00 | 18,000.00 | 17,648.44 | 0.06% | 67 |
| Jul 10, 2025 | 18,020.00 | 18,340.00 | 17,850.00 | 17,990.00 | 17,638.63 | -0.06% | 131 |
| Jul 9, 2025 | 18,050.00 | 18,050.00 | 18,000.00 | 18,000.00 | 17,648.44 | -0.77% | 134 |
| Jul 8, 2025 | 18,150.00 | 18,150.00 | 18,140.00 | 18,140.00 | 17,785.70 | 0.50% | 443 |
| Jul 7, 2025 | 17,900.00 | 18,050.00 | 17,750.00 | 18,050.00 | 17,697.46 | -0.39% | 44 |
| Jul 4, 2025 | 18,290.00 | 18,290.00 | 18,110.00 | 18,120.00 | 17,766.09 | -0.93% | 14 |
| Jul 3, 2025 | 18,290.00 | 18,290.00 | 18,290.00 | 18,290.00 | 17,932.77 | - | 460 |
| Jul 2, 2025 | 18,310.00 | 18,310.00 | 18,290.00 | 18,290.00 | 17,932.77 | -0.11% | 33 |
| Jul 1, 2025 | 18,000.00 | 18,340.00 | 18,000.00 | 18,310.00 | 17,952.38 | 2.81% | 131 |
| Jun 30, 2025 | 18,340.00 | 18,340.00 | 17,810.00 | 17,810.00 | 17,462.15 | - | 125 |