Dongwon Systems Corporation - 014820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27,350	27,300	27,300	27,700	26,950	13,646
December 03, 2025	27,450	27,600	27,600	27,600	27,200	8,404
December 02, 2025	27,550	27,450	27,450	27,550	27,100	9,652
December 01, 2025	27,950	27,450	27,450	28,000	27,150	12,387
November 28, 2025	27,200	27,850	27,850	27,900	27,200	14,113
November 27, 2025	27,000	27,500	27,500	27,700	26,950	13,665
November 26, 2025	25,950	27,250	27,250	27,250	25,800	28,108
November 25, 2025	26,250	25,700	25,700	26,500	25,700	22,941
November 24, 2025	26,700	26,250	26,250	27,000	26,150	12,708
November 21, 2025	26,850	26,400	26,400	26,850	26,250	12,694
November 20, 2025	26,650	26,900	26,900	27,450	26,550	20,545
November 19, 2025	26,700	26,600	26,600	26,700	26,300	13,515
November 18, 2025	27,050	26,500	26,500	27,600	26,500	43,009
November 17, 2025	27,500	27,350	27,350	27,600	26,900	30,564
November 14, 2025	28,100	27,500	27,500	28,100	27,500	21,987
November 13, 2025	28,000	28,150	28,150	28,350	27,700	21,731
November 12, 2025	27,450	28,050	28,050	28,150	27,350	13,428
November 11, 2025	28,000	27,600	27,600	28,150	27,450	13,663
November 10, 2025	27,200	27,400	27,400	27,750	27,050	15,080
November 07, 2025	27,900	27,200	27,200	27,900	26,900	34,390
November 06, 2025	28,300	27,900	27,900	28,400	27,700	19,607
November 05, 2025	29,100	28,050	28,050	29,100	27,500	37,715
November 04, 2025	28,950	29,000	29,000	29,300	28,400	37,640
November 03, 2025	28,000	27,700	27,700	28,100	27,600	26,542
October 31, 2025	28,600	28,000	28,000	28,650	27,800	36,801
October 30, 2025	29,350	28,700	28,700	29,600	28,400	35,202
October 29, 2025	30,050	29,600	29,600	30,200	29,350	21,043
October 28, 2025	30,150	30,050	30,050	30,250	29,500	29,865
October 27, 2025	30,600	30,200	30,200	30,700	30,000	40,767
October 24, 2025	28,950	29,850	29,850	30,050	28,900	44,726
October 23, 2025	29,000	28,750	28,750	29,300	28,750	21,900
October 22, 2025	29,100	29,250	29,250	29,450	28,600	24,161
October 21, 2025	29,350	28,850	28,850	29,550	28,700	38,195
October 20, 2025	29,900	29,450	29,450	30,000	28,800	48,020
October 17, 2025	28,800	29,700	29,700	29,950	28,400	68,306
October 16, 2025	27,650	29,050	29,050	29,150	27,650	68,755
October 15, 2025	27,700	27,900	27,900	28,050	27,450	28,881
October 14, 2025	27,100	27,750	27,750	27,850	26,900	30,067
October 13, 2025	27,000	27,400	27,400	27,700	26,750	21,506
October 10, 2025	27,300	27,300	27,300	27,500	27,050	16,275
October 02, 2025	27,050	27,350	27,350	27,400	26,850	38,917
October 01, 2025	27,000	26,800	26,800	27,250	26,650	16,406
September 30, 2025	27,200	27,000	27,000	27,350	26,900	19,036
September 29, 2025	27,550	27,250	27,250	27,550	27,200	8,023
September 26, 2025	27,550	27,300	27,300	27,600	27,100	32,978
September 25, 2025	27,400	27,850	27,850	27,950	27,400	23,535
September 24, 2025	27,900	27,600	27,600	28,050	27,400	35,020
September 23, 2025	27,850	28,000	28,000	28,550	27,850	30,185
September 22, 2025	28,650	28,300	28,300	28,700	28,250	19,975
September 19, 2025	28,950	28,450	28,450	29,150	28,350	50,165
September 18, 2025	29,000	29,100	29,100	29,200	28,750	21,745
September 17, 2025	29,550	29,000	29,000	29,550	29,000	32,091
September 16, 2025	29,450	29,450	29,450	30,000	29,400	30,001
September 15, 2025	29,700	29,450	29,450	30,200	29,400	25,618
September 12, 2025	29,850	29,950	29,950	30,200	29,350	24,742
September 11, 2025	29,150	29,850	29,850	29,850	28,900	37,411
September 10, 2025	29,050	29,400	29,400	29,500	29,050	16,387
September 09, 2025	29,400	29,300	29,300	29,400	28,900	12,321
September 08, 2025	29,200	29,100	29,100	29,400	28,950	8,399
September 05, 2025	28,950	29,150	29,150	29,350	28,850	11,358

Dongwon Systems Corporation (014820.KS) KSC