Dongwon Systems Corporation (KRX:014825)
South Korea · Delayed Price · Currency is KRW · Preferred Stock13,030
-90 (-0.69%)
Jul 21, 2026, 11:00 AM KST
KRX:014825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 13,030.00 | 13,030.00 | 13,030.00 | 13,030.00 | - | -0.69% | 30 |
| Jul 20, 2026 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 0.46% | 30 |
| Jul 16, 2026 | 13,510.00 | 13,520.00 | 13,060.00 | 13,060.00 | 13,060.00 | -6.65% | 145 |
| Jul 15, 2026 | 14,000.00 | 14,000.00 | 13,910.00 | 13,990.00 | 13,990.00 | 2.49% | 723 |
| Jul 14, 2026 | 13,370.00 | 13,660.00 | 13,370.00 | 13,650.00 | 13,650.00 | 2.17% | 459 |
| Jul 13, 2026 | 13,510.00 | 13,510.00 | 13,360.00 | 13,360.00 | 13,360.00 | -2.69% | 74 |
| Jul 10, 2026 | 13,740.00 | 13,740.00 | 13,730.00 | 13,730.00 | 13,730.00 | 0.29% | 6 |
| Jul 9, 2026 | 13,700.00 | 13,700.00 | 13,690.00 | 13,690.00 | 13,690.00 | -0.07% | 16 |
| Jul 8, 2026 | 13,730.00 | 13,730.00 | 13,410.00 | 13,700.00 | 13,700.00 | -0.22% | 137 |
| Jul 7, 2026 | 13,750.00 | 13,750.00 | 13,360.00 | 13,730.00 | 13,730.00 | -0.07% | 6 |
| Jul 6, 2026 | 14,400.00 | 14,400.00 | 13,320.00 | 13,740.00 | 13,740.00 | -0.07% | 30 |
| Jul 3, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | - | 14 |
| Jul 2, 2026 | 13,890.00 | 13,890.00 | 13,750.00 | 13,750.00 | 13,750.00 | -1.01% | 13 |
| Jul 1, 2026 | 13,940.00 | 13,940.00 | 13,890.00 | 13,890.00 | 13,890.00 | 0.94% | 40 |
| Jun 30, 2026 | 14,160.00 | 14,160.00 | 13,760.00 | 13,760.00 | 13,760.00 | -0.15% | 15 |
| Jun 29, 2026 | 13,390.00 | 13,780.00 | 13,390.00 | 13,780.00 | 13,780.00 | 2.53% | 81 |
| Jun 26, 2026 | 14,230.00 | 14,230.00 | 12,800.00 | 13,440.00 | 13,440.00 | -5.55% | 1,401 |
| Jun 25, 2026 | 14,470.00 | 14,470.00 | 14,230.00 | 14,230.00 | 14,230.00 | -1.66% | 101 |
| Jun 24, 2026 | 14,050.00 | 14,690.00 | 14,050.00 | 14,470.00 | 14,470.00 | 2.26% | 131 |
| Jun 23, 2026 | 14,170.00 | 14,170.00 | 14,150.00 | 14,150.00 | 14,150.00 | -0.14% | 674 |
| Jun 22, 2026 | 14,810.00 | 14,810.00 | 14,170.00 | 14,170.00 | 14,170.00 | -1.19% | 86 |
| Jun 19, 2026 | 14,370.00 | 14,370.00 | 14,200.00 | 14,340.00 | 14,340.00 | -0.42% | 24 |
| Jun 18, 2026 | 14,470.00 | 14,470.00 | 14,310.00 | 14,400.00 | 14,400.00 | -0.55% | 7 |
| Jun 17, 2026 | 14,370.00 | 14,490.00 | 14,210.00 | 14,480.00 | 14,480.00 | 2.12% | 82 |
| Jun 16, 2026 | 14,800.00 | 14,800.00 | 14,180.00 | 14,180.00 | 14,180.00 | 0.14% | 109 |
| Jun 15, 2026 | 14,490.00 | 14,500.00 | 14,160.00 | 14,160.00 | 14,160.00 | -0.98% | 20 |
| Jun 12, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.07% | 41 |
| Jun 11, 2026 | 14,390.00 | 14,990.00 | 14,150.00 | 14,290.00 | 14,290.00 | 1.20% | 183 |
| Jun 10, 2026 | 14,500.00 | 14,500.00 | 14,120.00 | 14,120.00 | 14,120.00 | -0.49% | 84 |
| Jun 9, 2026 | 14,110.00 | 14,240.00 | 14,050.00 | 14,190.00 | 14,190.00 | 0.57% | 1,033 |
| Jun 8, 2026 | 15,060.00 | 15,060.00 | 14,110.00 | 14,110.00 | 14,110.00 | -6.25% | 639 |
| Jun 5, 2026 | 15,690.00 | 15,690.00 | 15,050.00 | 15,050.00 | 15,050.00 | -0.92% | 10 |
| Jun 4, 2026 | 15,290.00 | 15,290.00 | 15,050.00 | 15,190.00 | 15,190.00 | 0.60% | 213 |
| Jun 2, 2026 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 522 |
| Jun 1, 2026 | 15,860.00 | 15,860.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.39% | 247 |
| May 29, 2026 | 16,280.00 | 16,280.00 | 15,260.00 | 15,260.00 | 15,260.00 | -5.22% | 535 |
| May 28, 2026 | 16,110.00 | 16,110.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.37% | 416 |
| May 27, 2026 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | 16,160.00 | - | 195 |
| May 26, 2026 | 16,290.00 | 16,290.00 | 16,150.00 | 16,160.00 | 16,160.00 | -0.80% | 196 |
| May 22, 2026 | 16,120.00 | 16,290.00 | 16,120.00 | 16,290.00 | 16,290.00 | 1.05% | 17 |
| May 21, 2026 | 16,300.00 | 16,300.00 | 16,110.00 | 16,120.00 | 16,120.00 | 0.06% | 717 |
| May 20, 2026 | 16,100.00 | 16,150.00 | 16,100.00 | 16,110.00 | 16,110.00 | -0.25% | 609 |
| May 19, 2026 | 16,440.00 | 16,440.00 | 16,130.00 | 16,150.00 | 16,150.00 | -1.16% | 165 |
| May 18, 2026 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.99% | 77 |
| May 15, 2026 | 16,340.00 | 16,340.00 | 16,180.00 | 16,180.00 | 16,180.00 | -0.98% | 826 |
| May 14, 2026 | 16,290.00 | 16,340.00 | 16,120.00 | 16,340.00 | 16,340.00 | 0.86% | 212 |
| May 13, 2026 | 16,150.00 | 16,200.00 | 16,100.00 | 16,200.00 | 16,200.00 | 0.31% | 740 |
| May 12, 2026 | 16,700.00 | 16,700.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.55% | 1,312 |
| May 11, 2026 | 16,360.00 | 16,360.00 | 16,240.00 | 16,240.00 | 16,240.00 | -0.85% | 1,215 |
| May 8, 2026 | 16,350.00 | 16,380.00 | 16,300.00 | 16,380.00 | 16,380.00 | -0.12% | 1,059 |