Dongwon Systems Corporation (KRX:014825)
South Korea · Delayed Price · Currency is KRW 13,690
+490 (3.71%)
At close: Oct 2, 2026
KRX:014825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 13,490.00 | 13,690.00 | 13,490.00 | 13,690.00 | 13,690.00 | 3.71% | 30 |
| Oct 1, 2026 | 13,300.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.84% | 43 |
| Sep 30, 2026 | 13,410.00 | 13,500.00 | 13,090.00 | 13,090.00 | 13,090.00 | -1.87% | 102 |
| Sep 29, 2026 | 13,400.00 | 13,500.00 | 13,340.00 | 13,340.00 | 13,340.00 | 1.52% | 16 |
| Sep 28, 2026 | 13,700.00 | 13,700.00 | 13,140.00 | 13,140.00 | 13,140.00 | -4.09% | 44 |
| Sep 23, 2026 | 13,600.00 | 14,000.00 | 13,280.00 | 13,700.00 | 13,700.00 | 2.93% | 81 |
| Sep 22, 2026 | 13,800.00 | 13,890.00 | 13,310.00 | 13,310.00 | 13,310.00 | 1.60% | 182 |
| Sep 21, 2026 | 13,610.00 | 13,620.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.53% | 161 |
| Sep 18, 2026 | 14,290.00 | 14,290.00 | 13,440.00 | 13,440.00 | 13,440.00 | -4.14% | 68 |
| Sep 17, 2026 | 14,470.00 | 14,470.00 | 14,020.00 | 14,020.00 | 14,020.00 | -3.24% | 720 |
| Sep 16, 2026 | 13,980.00 | 14,490.00 | 13,980.00 | 14,490.00 | 14,490.00 | - | 25 |
| Sep 15, 2026 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 14,490.00 | 1.54% | 2 |
| Sep 14, 2026 | 14,270.00 | 14,560.00 | 14,270.00 | 14,270.00 | 14,270.00 | - | 23 |
| Sep 11, 2026 | 14,270.00 | 14,270.00 | 14,270.00 | 14,270.00 | 14,270.00 | -0.21% | - |
| Sep 10, 2026 | 14,060.00 | 14,300.00 | 14,060.00 | 14,300.00 | 14,300.00 | - | 18 |
| Sep 9, 2026 | 14,250.00 | 14,300.00 | 14,080.00 | 14,300.00 | 14,300.00 | -1.04% | 597 |
| Sep 8, 2026 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | -0.48% | 86 |
| Sep 7, 2026 | 14,300.00 | 14,640.00 | 14,300.00 | 14,520.00 | 14,520.00 | 0.48% | 29 |
| Sep 4, 2026 | 14,310.00 | 14,450.00 | 14,300.00 | 14,450.00 | 14,450.00 | -0.07% | 267 |
| Sep 3, 2026 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 14,460.00 | 1.62% | 403 |
| Sep 2, 2026 | 14,350.00 | 14,350.00 | 14,110.00 | 14,230.00 | 14,230.00 | 2.30% | 151 |
| Sep 1, 2026 | 13,890.00 | 13,910.00 | 13,890.00 | 13,910.00 | 13,910.00 | 2.13% | 289 |
| Aug 31, 2026 | 13,710.00 | 14,070.00 | 13,620.00 | 13,620.00 | 13,620.00 | -0.66% | 97 |
| Aug 28, 2026 | 13,710.00 | 13,710.00 | 13,710.00 | 13,710.00 | 13,710.00 | -1.51% | 424 |
| Aug 27, 2026 | 13,800.00 | 13,970.00 | 13,800.00 | 13,920.00 | 13,920.00 | 1.46% | 326 |
| Aug 26, 2026 | 14,020.00 | 14,020.00 | 13,720.00 | 13,720.00 | 13,720.00 | 0.37% | 383 |
| Aug 25, 2026 | 14,000.00 | 14,370.00 | 13,990.00 | 14,020.00 | 13,669.50 | 0.14% | 1,212 |
| Aug 24, 2026 | 13,890.00 | 14,020.00 | 13,870.00 | 14,000.00 | 13,650.00 | 0.79% | 303 |
| Aug 21, 2026 | 14,000.00 | 14,420.00 | 13,890.00 | 13,890.00 | 13,542.75 | -0.43% | 103 |
| Aug 20, 2026 | 13,630.00 | 14,010.00 | 13,630.00 | 13,950.00 | 13,601.25 | 1.09% | 174 |
| Aug 19, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,455.00 | - | 10 |
| Aug 18, 2026 | 13,950.00 | 14,260.00 | 13,800.00 | 13,800.00 | 13,455.00 | 0.66% | 178 |
| Aug 14, 2026 | 13,870.00 | 13,870.00 | 13,630.00 | 13,710.00 | 13,367.25 | -1.15% | 975 |
| Aug 13, 2026 | 13,970.00 | 13,970.00 | 13,600.00 | 13,870.00 | 13,523.25 | -0.72% | 18 |
| Aug 12, 2026 | 14,000.00 | 14,000.00 | 13,970.00 | 13,970.00 | 13,620.75 | -1.48% | 11 |
| Aug 11, 2026 | 14,200.00 | 14,200.00 | 14,180.00 | 14,180.00 | 13,825.50 | 2.38% | 1,031 |
| Aug 10, 2026 | 14,470.00 | 14,470.00 | 13,290.00 | 13,850.00 | 13,503.75 | 1.32% | 27 |
| Aug 7, 2026 | 13,450.00 | 13,670.00 | 13,450.00 | 13,670.00 | 13,328.25 | 1.56% | 266 |
| Aug 6, 2026 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | 13,123.50 | -0.22% | - |
| Aug 5, 2026 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,152.75 | 0.97% | 1 |
| Aug 4, 2026 | 13,360.00 | 13,360.00 | 13,100.00 | 13,360.00 | 13,026.00 | 1.60% | 61 |
| Aug 3, 2026 | 13,140.00 | 13,150.00 | 13,140.00 | 13,150.00 | 12,821.25 | 1.08% | 203 |
| Jul 31, 2026 | 12,830.00 | 13,010.00 | 12,830.00 | 13,010.00 | 12,684.75 | 1.40% | 30 |
| Jul 30, 2026 | 12,810.00 | 12,950.00 | 12,810.00 | 12,830.00 | 12,509.25 | -0.93% | 719 |
| Jul 29, 2026 | 13,000.00 | 13,000.00 | 12,950.00 | 12,950.00 | 12,626.25 | -1.89% | 375 |
| Jul 28, 2026 | 13,500.00 | 13,500.00 | 13,200.00 | 13,200.00 | 12,870.00 | -2.65% | 50 |
| Jul 27, 2026 | 13,360.00 | 13,640.00 | 13,160.00 | 13,560.00 | 13,221.00 | 1.50% | 891 |
| Jul 24, 2026 | 13,360.00 | 13,360.00 | 13,340.00 | 13,360.00 | 13,026.00 | - | 124 |
| Jul 23, 2026 | 13,370.00 | 13,380.00 | 13,360.00 | 13,360.00 | 13,026.00 | -0.22% | 73 |
| Jul 22, 2026 | 13,150.00 | 13,390.00 | 13,150.00 | 13,390.00 | 13,055.25 | 2.76% | 9 |