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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	28,750	29,200	29,200	29,200	28,750	15,735
September 03, 2025	28,250	28,750	28,750	28,750	28,250	17,024
September 02, 2025	28,300	28,500	28,500	28,550	28,150	15,766
September 01, 2025	28,800	28,450	28,450	28,800	28,400	15,307
August 29, 2025	28,950	28,650	28,650	29,100	28,500	31,142
August 28, 2025	29,050	29,200	29,200	29,200	28,750	21,738
August 27, 2025	29,350	29,250	29,250	29,550	29,000	15,623
August 26, 2025	29,700	29,350	29,350	29,750	29,250	13,384
August 25, 2025	29,450	29,650	29,650	29,850	29,400	9,944
August 22, 2025	29,200	29,500	29,500	29,850	29,050	21,546
August 21, 2025	29,200	29,250	28,950	29,600	29,150	11,945
August 20, 2025	29,750	29,300	28,999.49	29,750	28,850	21,627
August 19, 2025	29,900	29,650	29,345.9	30,100	29,450	15,957
August 18, 2025	30,500	29,900	29,900	30,550	29,800	23,794
August 14, 2025	30,400	30,500	30,500	30,900	30,250	18,315
August 13, 2025	30,400	30,450	30,450	30,500	30,150	12,624
August 12, 2025	30,550	30,300	30,300	30,800	30,300	6,736
August 11, 2025	30,350	30,700	30,700	30,900	30,200	16,708
August 08, 2025	30,300	30,250	30,250	30,550	30,200	9,196
August 07, 2025	30,650	30,500	30,500	30,650	30,200	12,879
August 06, 2025	30,200	30,600	30,600	30,900	30,150	11,239
August 05, 2025	29,950	30,500	30,500	30,950	29,950	13,790
August 04, 2025	29,700	29,950	29,950	30,350	29,450	12,896
August 01, 2025	30,550	29,750	29,750	30,550	29,500	47,303
July 31, 2025	31,150	30,950	30,950	31,450	30,600	14,629
July 30, 2025	30,450	31,100	31,100	31,400	30,450	17,085
July 29, 2025	30,650	30,700	30,700	31,000	30,250	14,193
July 28, 2025	31,100	31,100	31,100	31,200	30,350	17,134
July 25, 2025	30,800	30,700	30,700	31,250	30,400	16,857
July 24, 2025	31,350	31,050	31,050	31,650	31,000	15,201
July 23, 2025	31,300	31,400	31,400	31,450	30,650	18,332
July 22, 2025	31,650	31,150	31,150	31,950	30,900	20,714
July 21, 2025	31,400	31,650	31,650	31,950	31,250	19,783
July 18, 2025	31,200	31,550	31,550	31,600	31,200	18,636
July 17, 2025	31,000	31,300	31,300	31,300	30,500	22,869
July 16, 2025	31,500	31,000	31,000	31,500	30,800	30,649
July 15, 2025	31,700	31,500	31,500	31,850	31,300	24,732
July 14, 2025	32,000	31,850	31,850	32,250	31,750	15,220
July 11, 2025	32,300	32,300	32,300	32,600	31,950	19,656
July 10, 2025	31,600	32,300	32,300	32,300	31,600	18,455
July 09, 2025	31,600	31,600	31,600	32,000	31,500	13,706
July 08, 2025	31,400	31,750	31,750	32,300	31,400	16,097
July 07, 2025	32,500	31,500	31,500	32,500	31,400	13,823

Dongwon Systems Corporation (014820.KS) KSC