Dongwon Systems Corporation (KRX:014825)
South Korea · Delayed Price · Currency is KRW · Preferred Stock16,260
0.00 (0.00%)
Apr 16, 2026, 12:00 PM KST
KRX:014825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 16,440.00 | 16,440.00 | 16,270.00 | 16,270.00 | - | 0.37% | 104 |
| Apr 14, 2026 | 16,180.00 | 16,240.00 | 16,180.00 | 16,210.00 | 16,210.00 | 0.19% | 96 |
| Apr 13, 2026 | 16,440.00 | 16,440.00 | 16,180.00 | 16,180.00 | 16,180.00 | -0.86% | 15 |
| Apr 10, 2026 | 16,400.00 | 16,400.00 | 16,310.00 | 16,320.00 | 16,320.00 | -0.79% | 114 |
| Apr 9, 2026 | 16,450.00 | 16,450.00 | 16,430.00 | 16,450.00 | 16,450.00 | -0.06% | 43 |
| Apr 8, 2026 | 16,480.00 | 16,480.00 | 16,460.00 | 16,460.00 | 16,460.00 | -0.12% | 127 |
| Apr 7, 2026 | 16,490.00 | 16,490.00 | 16,480.00 | 16,480.00 | 16,480.00 | -0.12% | 32 |
| Apr 6, 2026 | 16,790.00 | 16,790.00 | 16,130.00 | 16,500.00 | 16,500.00 | 1.35% | 44 |
| Apr 3, 2026 | 16,360.00 | 16,360.00 | 16,150.00 | 16,280.00 | 16,280.00 | -0.06% | 218 |
| Apr 2, 2026 | 16,440.00 | 16,440.00 | 16,200.00 | 16,290.00 | 16,290.00 | -1.09% | 638 |
| Apr 1, 2026 | 16,270.00 | 16,500.00 | 16,270.00 | 16,470.00 | 16,470.00 | 1.17% | 11 |
| Mar 31, 2026 | 16,660.00 | 16,660.00 | 16,280.00 | 16,280.00 | 16,280.00 | -0.61% | 200 |
| Mar 30, 2026 | 16,860.00 | 16,860.00 | 16,380.00 | 16,380.00 | 16,380.00 | -0.06% | 8 |
| Mar 27, 2026 | 16,500.00 | 16,500.00 | 16,280.00 | 16,390.00 | 16,090.00 | 0.12% | 58 |
| Mar 26, 2026 | 16,860.00 | 16,860.00 | 16,370.00 | 16,370.00 | 16,070.37 | - | 47 |
| Mar 25, 2026 | 16,850.00 | 16,850.00 | 16,370.00 | 16,370.00 | 16,070.37 | 0.18% | 62 |
| Mar 24, 2026 | 16,270.00 | 16,340.00 | 16,270.00 | 16,340.00 | 16,040.92 | 1.18% | 224 |
| Mar 23, 2026 | 16,550.00 | 16,550.00 | 16,150.00 | 16,150.00 | 15,854.39 | -1.76% | 248 |
| Mar 20, 2026 | 16,370.00 | 16,440.00 | 16,370.00 | 16,440.00 | 16,139.08 | 0.74% | 376 |
| Mar 19, 2026 | 16,240.00 | 16,350.00 | 16,220.00 | 16,320.00 | 16,021.28 | -0.49% | 129 |
| Mar 18, 2026 | 16,600.00 | 16,600.00 | 16,390.00 | 16,400.00 | 16,099.82 | 0.06% | 97 |
| Mar 17, 2026 | 16,860.00 | 16,860.00 | 16,250.00 | 16,390.00 | 16,090.00 | - | 78 |
| Mar 16, 2026 | 16,690.00 | 16,690.00 | 16,300.00 | 16,390.00 | 16,090.00 | -0.67% | 73 |
| Mar 13, 2026 | 16,860.00 | 16,860.00 | 16,370.00 | 16,500.00 | 16,197.99 | -0.36% | 228 |
| Mar 12, 2026 | 16,280.00 | 16,560.00 | 16,280.00 | 16,560.00 | 16,256.89 | 1.78% | 163 |
| Mar 11, 2026 | 16,500.00 | 16,500.00 | 16,270.00 | 16,270.00 | 15,972.20 | 0.68% | 102 |
| Mar 10, 2026 | 16,880.00 | 16,880.00 | 16,110.00 | 16,160.00 | 15,864.21 | -0.68% | 265 |
| Mar 9, 2026 | 16,860.00 | 16,860.00 | 16,070.00 | 16,270.00 | 15,972.20 | -1.27% | 149 |
| Mar 6, 2026 | 16,900.00 | 16,900.00 | 16,220.00 | 16,480.00 | 16,178.35 | -1.61% | 53 |
| Mar 5, 2026 | 16,500.00 | 16,770.00 | 15,850.00 | 16,750.00 | 16,443.41 | 5.35% | 1,209 |
| Mar 4, 2026 | 17,000.00 | 17,000.00 | 15,900.00 | 15,900.00 | 15,608.97 | -4.56% | 1,198 |
| Mar 3, 2026 | 17,020.00 | 17,200.00 | 16,640.00 | 16,660.00 | 16,355.06 | -4.09% | 3,163 |
| Feb 27, 2026 | 17,210.00 | 17,730.00 | 17,210.00 | 17,370.00 | 17,052.06 | 0.17% | 129 |
| Feb 26, 2026 | 17,120.00 | 17,360.00 | 17,120.00 | 17,340.00 | 17,022.61 | -0.63% | 287 |
| Feb 25, 2026 | 17,650.00 | 17,650.00 | 17,440.00 | 17,450.00 | 17,130.60 | -1.13% | 215 |
| Feb 24, 2026 | 17,200.00 | 17,650.00 | 17,200.00 | 17,650.00 | 17,326.94 | 1.38% | 63 |
| Feb 23, 2026 | 17,070.00 | 17,560.00 | 17,070.00 | 17,410.00 | 17,091.33 | 0.06% | 413 |
| Feb 20, 2026 | 17,390.00 | 17,400.00 | 17,390.00 | 17,400.00 | 17,081.51 | 0.06% | 197 |
| Feb 19, 2026 | 17,370.00 | 17,760.00 | 17,200.00 | 17,390.00 | 17,071.70 | 0.12% | 457 |
| Feb 13, 2026 | 17,380.00 | 17,380.00 | 17,370.00 | 17,370.00 | 17,052.06 | -0.40% | 377 |
| Feb 12, 2026 | 17,320.00 | 17,450.00 | 17,320.00 | 17,440.00 | 17,120.78 | 0.69% | 213 |
| Feb 11, 2026 | 17,320.00 | 17,320.00 | 17,110.00 | 17,320.00 | 17,002.98 | 0.06% | 175 |
| Feb 10, 2026 | 17,350.00 | 17,350.00 | 17,210.00 | 17,310.00 | 16,993.16 | 0.35% | 127 |
| Feb 9, 2026 | 17,170.00 | 17,280.00 | 17,170.00 | 17,250.00 | 16,934.26 | 0.47% | 329 |
| Feb 6, 2026 | 17,370.00 | 17,370.00 | 17,000.00 | 17,170.00 | 16,855.72 | -0.06% | 88 |
| Feb 5, 2026 | 17,200.00 | 17,200.00 | 17,170.00 | 17,180.00 | 16,865.54 | 0.23% | 805 |
| Feb 4, 2026 | 16,860.00 | 17,600.00 | 16,860.00 | 17,140.00 | 16,826.27 | 1.66% | 364 |
| Feb 3, 2026 | 16,640.00 | 16,900.00 | 16,640.00 | 16,860.00 | 16,551.40 | 1.75% | 245 |
| Feb 2, 2026 | 17,350.00 | 17,410.00 | 16,570.00 | 16,570.00 | 16,266.71 | -3.83% | 605 |
| Jan 30, 2026 | 17,250.00 | 17,250.00 | 17,230.00 | 17,230.00 | 16,914.62 | -0.12% | 21 |