Dongwon Systems Corporation (KRX:014825)
South Korea · Delayed Price · Currency is KRW 17,760
-230 (-1.28%)
At close: Aug 1, 2025, 3:30 PM KST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17,990.00 | 17,990.00 | 17,110.00 | 17,760.00 | 17,760.00 | -1.28% | 242 |
| Jul 31, 2025 | 17,660.00 | 17,990.00 | 17,660.00 | 17,990.00 | 17,990.00 | -0.06% | 11 |
| Jul 30, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1.93% | 3 |
| Jul 29, 2025 | 17,680.00 | 17,680.00 | 17,660.00 | 17,660.00 | 17,660.00 | -0.11% | 26 |
| Jul 28, 2025 | 17,820.00 | 17,820.00 | 17,650.00 | 17,680.00 | 17,680.00 | -0.79% | 143 |
| Jul 25, 2025 | 17,810.00 | 18,000.00 | 17,810.00 | 17,820.00 | 17,820.00 | -0.45% | 785 |
| Jul 24, 2025 | 18,000.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 19 |
| Jul 23, 2025 | 18,100.00 | 18,100.00 | 17,940.00 | 18,000.00 | 18,000.00 | -0.55% | 286 |
| Jul 22, 2025 | 18,000.00 | 18,100.00 | 17,850.00 | 18,100.00 | 18,100.00 | 0.56% | 626 |
| Jul 21, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | 0.61% | 531 |
| Jul 18, 2025 | 17,890.00 | 17,890.00 | 17,890.00 | 17,890.00 | 17,890.00 | - | 239 |
| Jul 17, 2025 | 18,000.00 | 18,000.00 | 17,850.00 | 17,890.00 | 17,890.00 | -0.17% | 93 |
| Jul 16, 2025 | 17,920.00 | 17,920.00 | 17,920.00 | 17,920.00 | 17,920.00 | -0.17% | 10 |
| Jul 15, 2025 | 17,950.00 | 18,150.00 | 17,950.00 | 17,950.00 | 17,950.00 | - | 515 |
| Jul 14, 2025 | 18,200.00 | 18,200.00 | 17,950.00 | 17,950.00 | 17,950.00 | -0.28% | 133 |
| Jul 11, 2025 | 17,990.00 | 18,000.00 | 17,990.00 | 18,000.00 | 18,000.00 | 0.06% | 82 |
| Jul 10, 2025 | 18,020.00 | 18,340.00 | 17,850.00 | 17,990.00 | 17,990.00 | -0.06% | 148 |
| Jul 9, 2025 | 18,050.00 | 18,050.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.77% | 134 |
| Jul 8, 2025 | 18,150.00 | 18,150.00 | 18,140.00 | 18,140.00 | 18,140.00 | 0.50% | 834 |
| Jul 7, 2025 | 17,900.00 | 18,050.00 | 17,750.00 | 18,050.00 | 18,050.00 | -0.39% | 44 |
| Jul 4, 2025 | 18,290.00 | 18,290.00 | 18,110.00 | 18,120.00 | 18,120.00 | -0.93% | 14 |
| Jul 3, 2025 | 18,290.00 | 18,290.00 | 18,290.00 | 18,290.00 | 18,290.00 | - | 460 |
| Jul 2, 2025 | 18,310.00 | 18,310.00 | 18,290.00 | 18,290.00 | 18,290.00 | -0.11% | 33 |
| Jul 1, 2025 | 18,000.00 | 18,340.00 | 18,000.00 | 18,310.00 | 18,310.00 | 2.81% | 131 |
| Jun 30, 2025 | 18,340.00 | 18,340.00 | 17,810.00 | 17,810.00 | 17,810.00 | - | 125 |
| Jun 27, 2025 | 17,810.00 | 17,810.00 | 17,810.00 | 17,810.00 | 17,810.00 | - | 4,026 |
| Jun 26, 2025 | 17,950.00 | 17,950.00 | 17,800.00 | 17,810.00 | 17,810.00 | -1.17% | 27 |
| Jun 25, 2025 | 18,190.00 | 18,220.00 | 18,000.00 | 18,020.00 | 18,020.00 | -0.99% | 332 |
| Jun 24, 2025 | 17,950.00 | 18,490.00 | 17,950.00 | 18,200.00 | 18,200.00 | 1.96% | 245 |
| Jun 23, 2025 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | 17,850.00 | -0.83% | 30 |
| Jun 20, 2025 | 18,050.00 | 18,050.00 | 17,950.00 | 18,000.00 | 18,000.00 | -0.28% | 734 |
| Jun 19, 2025 | 18,090.00 | 18,090.00 | 18,050.00 | 18,050.00 | 18,050.00 | 2.27% | 301 |
| Jun 18, 2025 | 17,550.00 | 17,650.00 | 17,550.00 | 17,650.00 | 17,650.00 | -1.01% | 190 |
| Jun 17, 2025 | 18,330.00 | 18,330.00 | 17,710.00 | 17,830.00 | 17,830.00 | -2.73% | 830 |
| Jun 16, 2025 | 17,860.00 | 18,330.00 | 17,860.00 | 18,330.00 | 18,330.00 | 2.52% | 781 |
| Jun 13, 2025 | 17,400.00 | 17,880.00 | 17,400.00 | 17,880.00 | 17,880.00 | 0.68% | 3,615 |
| Jun 12, 2025 | 17,760.00 | 17,760.00 | 17,760.00 | 17,760.00 | 17,760.00 | - | 130 |
| Jun 11, 2025 | 17,210.00 | 17,770.00 | 17,210.00 | 17,760.00 | 17,760.00 | 2.60% | 372 |
| Jun 10, 2025 | 17,200.00 | 17,770.00 | 17,200.00 | 17,310.00 | 17,310.00 | -1.09% | 923 |
| Jun 9, 2025 | 17,490.00 | 17,530.00 | 17,490.00 | 17,500.00 | 17,500.00 | 0.06% | 779 |
| Jun 5, 2025 | 17,770.00 | 17,770.00 | 17,250.00 | 17,490.00 | 17,490.00 | 0.69% | 259 |
| Jun 4, 2025 | 17,190.00 | 17,800.00 | 17,190.00 | 17,370.00 | 17,370.00 | 1.05% | 484 |
| Jun 2, 2025 | 16,900.00 | 17,190.00 | 16,900.00 | 17,190.00 | 17,190.00 | - | 286 |
| May 30, 2025 | 17,190.00 | 17,210.00 | 17,190.00 | 17,190.00 | 17,190.00 | - | 284 |
| May 29, 2025 | 17,150.00 | 17,190.00 | 17,150.00 | 17,190.00 | 17,190.00 | -0.06% | 384 |
| May 28, 2025 | 17,210.00 | 17,210.00 | 16,880.00 | 17,200.00 | 17,200.00 | 0.58% | 59 |
| May 27, 2025 | 16,970.00 | 17,100.00 | 16,970.00 | 17,100.00 | 17,100.00 | -0.12% | 377 |
| May 26, 2025 | 17,060.00 | 17,120.00 | 17,000.00 | 17,120.00 | 17,120.00 | -0.23% | 568 |
| May 23, 2025 | 17,300.00 | 17,300.00 | 17,160.00 | 17,160.00 | 17,160.00 | -0.58% | 202 |
| May 22, 2025 | 17,260.00 | 17,270.00 | 17,250.00 | 17,260.00 | 17,260.00 | -1.82% | 315 |