Dongwon Systems Corporation (KRX:014825)
South Korea · Delayed Price · Currency is KRW · Preferred Stock15,100
-100 (-0.66%)
Jun 2, 2026, 2:30 PM KST
KRX:014825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 16,530.00 | 16,530.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.12% | 455 |
| May 6, 2026 | 16,700.00 | 16,700.00 | 16,410.00 | 16,420.00 | 16,420.00 | -1.68% | 753 |
| May 4, 2026 | 16,670.00 | 16,700.00 | 16,570.00 | 16,700.00 | 16,700.00 | 0.18% | 1,206 |
| Apr 30, 2026 | 16,530.00 | 16,790.00 | 16,530.00 | 16,670.00 | 16,670.00 | 0.85% | 47 |
| Apr 29, 2026 | 16,450.00 | 16,530.00 | 16,450.00 | 16,530.00 | 16,530.00 | 0.49% | 587 |
| Apr 28, 2026 | 16,550.00 | 16,550.00 | 16,380.00 | 16,450.00 | 16,450.00 | -0.60% | 849 |
| Apr 27, 2026 | 16,490.00 | 16,550.00 | 16,480.00 | 16,550.00 | 16,550.00 | 1.04% | 529 |
| Apr 24, 2026 | 16,450.00 | 16,500.00 | 16,350.00 | 16,380.00 | 16,380.00 | 0.43% | 1,006 |
| Apr 23, 2026 | 16,380.00 | 16,380.00 | 16,310.00 | 16,310.00 | 16,310.00 | -0.43% | 376 |
| Apr 22, 2026 | 16,540.00 | 16,540.00 | 16,360.00 | 16,380.00 | 16,380.00 | -0.97% | 583 |
| Apr 21, 2026 | 16,400.00 | 16,700.00 | 16,370.00 | 16,540.00 | 16,540.00 | 1.22% | 3,808 |
| Apr 20, 2026 | 16,120.00 | 16,340.00 | 16,120.00 | 16,340.00 | 16,340.00 | -0.37% | 3,360 |
| Apr 17, 2026 | 16,390.00 | 16,400.00 | 16,390.00 | 16,400.00 | 16,400.00 | 0.06% | 271 |
| Apr 16, 2026 | 16,270.00 | 16,390.00 | 16,210.00 | 16,390.00 | 16,390.00 | 0.80% | 128 |
| Apr 15, 2026 | 16,440.00 | 16,440.00 | 16,260.00 | 16,260.00 | 16,260.00 | 0.31% | 336 |
| 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 | 1.80% | 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 |