Dongwon Systems Corporation (KRX:014825)
South Korea · Delayed Price · Currency is KRW 18,160
+550 (3.12%)
At close: Nov 4, 2025
Dongwon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 18,160.00 | 18,160.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.98% | 35 |
| Nov 4, 2025 | 18,280.00 | 18,280.00 | 18,160.00 | 18,160.00 | 18,160.00 | 3.12% | 448 |
| 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% | 108 |
| 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 | - | 55 |
| 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% | 675 |
| 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% | 905 |
| Oct 20, 2025 | 17,910.00 | 18,040.00 | 17,910.00 | 18,040.00 | 18,040.00 | 0.78% | 106 |
| Oct 17, 2025 | 17,550.00 | 17,900.00 | 17,550.00 | 17,900.00 | 17,900.00 | 1.59% | 428 |
| 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% | 102 |
| Oct 14, 2025 | 17,710.00 | 18,000.00 | 17,710.00 | 18,000.00 | 18,000.00 | 1.64% | 829 |
| Oct 13, 2025 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | 17,710.00 | - | 145 |
| Oct 10, 2025 | 17,800.00 | 17,900.00 | 17,710.00 | 17,710.00 | 17,710.00 | -0.51% | 112 |
| 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 |