Dongwon Systems Corporation (KRX:014825)
South Korea · Delayed Price · Currency is KRW · Preferred Stock14,520
+70 (0.48%)
Sep 7, 2026, 3:30 PM KST
KRX:014825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 382 |
| Aug 25, 2026 | 14,000.00 | 14,370.00 | 13,990.00 | 14,020.00 | 13,669.50 | 0.14% | 1,210 |
| 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 |
| Jul 21, 2026 | 13,030.00 | 13,030.00 | 13,030.00 | 13,030.00 | 12,704.25 | -0.69% | 15 |
| Jul 20, 2026 | 13,120.00 | 13,120.00 | 13,120.00 | 13,120.00 | 12,792.00 | 0.46% | 30 |
| Jul 16, 2026 | 13,510.00 | 13,520.00 | 13,060.00 | 13,060.00 | 12,733.50 | -6.65% | 1,162 |
| Jul 15, 2026 | 14,000.00 | 14,000.00 | 13,910.00 | 13,990.00 | 13,640.25 | 2.49% | 723 |
| Jul 14, 2026 | 13,370.00 | 13,660.00 | 13,370.00 | 13,650.00 | 13,308.75 | 2.17% | 459 |
| Jul 13, 2026 | 13,510.00 | 13,510.00 | 13,360.00 | 13,360.00 | 13,026.00 | -2.69% | 74 |
| Jul 10, 2026 | 13,740.00 | 13,740.00 | 13,730.00 | 13,730.00 | 13,386.75 | 0.29% | 6 |
| Jul 9, 2026 | 13,700.00 | 13,700.00 | 13,690.00 | 13,690.00 | 13,347.75 | -0.07% | 16 |
| Jul 8, 2026 | 13,730.00 | 13,730.00 | 13,410.00 | 13,700.00 | 13,357.50 | -0.22% | 137 |
| Jul 7, 2026 | 13,750.00 | 13,750.00 | 13,360.00 | 13,730.00 | 13,386.75 | -0.07% | 6 |
| Jul 6, 2026 | 14,400.00 | 14,400.00 | 13,320.00 | 13,740.00 | 13,396.50 | -0.07% | 30 |
| Jul 3, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,406.25 | - | 14 |
| Jul 2, 2026 | 13,890.00 | 13,890.00 | 13,750.00 | 13,750.00 | 13,406.25 | -1.01% | 13 |
| Jul 1, 2026 | 13,940.00 | 13,940.00 | 13,890.00 | 13,890.00 | 13,542.75 | 0.94% | 40 |
| Jun 30, 2026 | 14,160.00 | 14,160.00 | 13,760.00 | 13,760.00 | 13,416.00 | -0.15% | 15 |
| Jun 29, 2026 | 13,390.00 | 13,780.00 | 13,390.00 | 13,780.00 | 13,435.50 | 2.53% | 81 |
| Jun 26, 2026 | 14,230.00 | 14,230.00 | 12,800.00 | 13,440.00 | 13,104.00 | -5.55% | 1,401 |