Dongwon Systems Corporation (KRX:014825)
South Korea · Delayed Price · Currency is KRW 13,480
-400 (-2.88%)
Oct 23, 2026, 10:30 AM KST
KRX:014825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13,310.00 | 13,480.00 | 13,310.00 | 13,480.00 | 13,480.00 | -2.88% | 6 |
| Oct 22, 2026 | 13,500.00 | 13,880.00 | 13,500.00 | 13,880.00 | 13,880.00 | -0.07% | 3 |
| Oct 21, 2026 | 13,690.00 | 13,890.00 | 13,690.00 | 13,890.00 | 13,890.00 | 1.46% | 20 |
| Oct 20, 2026 | 13,400.00 | 13,690.00 | 13,310.00 | 13,690.00 | 13,690.00 | 0.74% | 53 |
| Oct 19, 2026 | 13,590.00 | 13,590.00 | 13,590.00 | 13,590.00 | 13,590.00 | 2.88% | 53 |
| Oct 16, 2026 | 13,310.00 | 13,500.00 | 13,210.00 | 13,210.00 | 13,210.00 | 0.69% | 59 |
| Oct 15, 2026 | 13,740.00 | 13,740.00 | 13,100.00 | 13,120.00 | 13,120.00 | -2.81% | 534 |
| Oct 14, 2026 | 13,610.00 | 13,610.00 | 13,500.00 | 13,500.00 | 13,500.00 | 2.20% | 429 |
| Oct 13, 2026 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | 13,210.00 | -2.94% | 31 |
| Oct 12, 2026 | 13,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | -2.51% | 370 |
| Oct 8, 2026 | 14,000.00 | 14,000.00 | 13,610.00 | 13,960.00 | 13,960.00 | 3.33% | 99 |
| Oct 7, 2026 | 14,130.00 | 14,130.00 | 13,510.00 | 13,510.00 | 13,510.00 | -2.31% | 65 |
| Oct 6, 2026 | 13,810.00 | 13,830.00 | 13,810.00 | 13,830.00 | 13,830.00 | 1.02% | 2 |
| 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 |