Dongwon Systems Corporation - 014825.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	17,600	17,600	17,600	17,600	17,600	21
September 05, 2025	17,580	17,600	17,600	17,600	17,580	29
September 04, 2025	17,590	17,580	17,580	17,600	17,580	155
September 03, 2025	17,500	17,360	17,360	17,500	17,360	237
September 02, 2025	17,130	17,500	17,500	17,680	17,130	119
September 01, 2025	17,550	17,550	17,550	17,560	17,550	148
August 29, 2025	17,800	17,550	17,550	17,800	17,550	179
August 28, 2025	17,800	17,800	17,800	17,800	17,800	60
August 27, 2025	17,890	17,800	17,800	17,890	17,800	106
August 26, 2025	17,980	17,890	17,890	17,980	17,890	125
August 25, 2025	17,990	17,980	17,980	17,990	17,980	130
August 22, 2025	17,800	17,970	17,970	17,970	17,710	126
August 21, 2025	17,900	17,920	17,570	17,920	17,900	106
August 20, 2025	17,620	17,630	17,285.66	17,630	17,620	221
August 19, 2025	17,970	17,970	17,619.02	17,970	17,970	4,026
August 18, 2025	17,970	17,970	17,970	17,970	17,970	19
August 14, 2025	17,970	17,970	17,970	17,970	17,970	50
August 13, 2025	17,990	18,000	18,000	18,000	17,990	15
August 12, 2025	17,700	17,990	17,990	17,990	17,700	67
August 11, 2025	17,700	17,710	17,710	17,710	17,700	833
August 08, 2025	17,740	17,700	17,700	17,740	17,700	55
August 07, 2025	17,800	17,620	17,620	17,800	17,620	103
August 06, 2025	17,560	17,710	17,710	17,710	17,560	138
August 05, 2025	17,710	17,710	17,710	17,710	17,710	33
August 04, 2025	17,730	17,710	17,710	17,740	17,680	110
August 01, 2025	17,990	17,760	17,760	17,990	17,110	242
July 31, 2025	17,660	17,990	17,990	17,990	17,660	11
July 30, 2025	18,000	18,000	18,000	18,000	18,000	3
July 29, 2025	17,680	17,660	17,660	17,680	17,660	26
July 28, 2025	17,820	17,680	17,680	17,820	17,650	143
July 25, 2025	17,810	17,820	17,820	18,000	17,810	785
July 24, 2025	18,000	17,900	17,900	18,000	17,900	19
July 23, 2025	18,100	18,000	18,000	18,100	17,940	286
July 22, 2025	18,000	18,100	18,100	18,100	17,850	626
July 21, 2025	17,900	18,000	18,000	18,000	17,900	531
July 18, 2025	17,890	17,890	17,890	17,890	17,890	239
July 17, 2025	18,000	17,890	17,890	18,000	17,850	93
July 16, 2025	17,920	17,920	17,920	17,920	17,920	10
July 15, 2025	17,950	17,950	17,950	18,150	17,950	515
July 14, 2025	18,200	17,950	17,950	18,200	17,950	133
July 11, 2025	17,990	18,000	18,000	18,000	17,990	82
July 10, 2025	18,020	17,990	17,990	18,340	17,850	148
July 09, 2025	18,050	18,000	18,000	18,050	18,000	134
July 08, 2025	18,150	18,140	18,140	18,150	18,140	834
July 07, 2025	17,900	18,050	18,050	18,050	17,750	44
July 04, 2025	18,290	18,120	18,120	18,290	18,110	14
July 03, 2025	18,290	18,290	18,290	18,290	18,290	460
July 02, 2025	18,310	18,290	18,290	18,310	18,290	33
July 01, 2025	18,000	18,310	18,310	18,340	18,000	131
June 30, 2025	18,340	17,810	17,810	18,340	17,810	125
June 27, 2025	17,810	17,810	17,810	17,810	17,810	4,026
June 26, 2025	17,950	17,810	17,810	17,950	17,800	27
June 25, 2025	18,190	18,020	18,020	18,220	18,000	332
June 24, 2025	17,950	18,200	18,200	18,490	17,950	245
June 23, 2025	17,850	17,850	17,850	17,850	17,850	30
June 20, 2025	18,050	18,000	18,000	18,050	17,950	784
June 19, 2025	18,090	18,050	18,050	18,090	18,050	301
June 18, 2025	17,550	17,650	17,650	17,650	17,550	190
June 17, 2025	18,330	17,830	17,830	18,330	17,710	830
June 16, 2025	17,860	18,330	18,330	18,330	17,860	781

Dongwon Systems Corporation (014825.KS) KSC