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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17,590	17,280	17,280	17,590	17,280	1,119
January 12, 2026	17,380	17,280	17,280	17,380	17,280	87
January 09, 2026	17,430	17,380	17,380	17,430	17,370	684
January 08, 2026	17,310	17,330	17,330	17,490	17,310	905
January 07, 2026	17,500	17,420	17,420	17,510	17,420	909
January 06, 2026	17,900	17,600	17,600	17,900	17,600	1,145
January 05, 2026	17,930	17,740	17,740	17,930	17,720	1,053
January 02, 2026	17,980	17,940	17,940	17,980	17,720	170
December 30, 2025	17,740	17,980	17,980	17,980	17,650	359
December 29, 2025	18,000	17,740	17,740	18,000	17,630	145
December 26, 2025	18,250	17,900	17,900	18,250	17,850	649
December 24, 2025	18,440	18,250	18,250	18,440	18,250	21
December 23, 2025	18,220	18,210	18,210	18,220	18,200	30
December 22, 2025	19,340	18,550	18,550	19,340	18,550	168
December 19, 2025	18,980	18,900	18,900	19,000	18,300	1,942
December 18, 2025	17,890	18,220	18,220	18,290	17,890	144
December 17, 2025	18,180	17,770	17,770	18,180	17,770	242
December 16, 2025	17,940	17,720	17,720	17,940	17,720	400
December 15, 2025	18,020	17,960	17,960	18,020	17,960	75
December 12, 2025	18,020	18,010	18,010	18,020	18,010	95
December 11, 2025	17,740	18,020	18,020	18,020	17,740	438
December 10, 2025	18,040	18,040	18,040	18,040	18,040	2
December 09, 2025	18,030	18,050	18,050	18,050	18,030	100
December 08, 2025	18,150	18,060	18,060	18,150	17,800	81
December 05, 2025	17,950	18,180	18,180	18,180	17,950	192
December 04, 2025	18,380	17,950	17,950	18,380	17,830	15
December 03, 2025	18,140	18,000	18,000	18,220	17,900	1,041
December 02, 2025	17,850	18,220	18,220	18,220	17,850	7
December 01, 2025	18,230	18,070	18,070	18,230	18,070	52
November 28, 2025	18,050	18,050	18,050	18,050	18,050	2
November 27, 2025	17,910	17,910	17,910	17,910	17,910	31
November 26, 2025	17,880	17,920	17,920	17,920	17,880	89
November 25, 2025	17,620	17,890	17,890	17,890	17,620	83
November 24, 2025	17,720	17,760	17,760	17,760	17,720	3
November 21, 2025	17,900	17,980	17,980	18,030	17,640	241
November 20, 2025	18,000	17,730	17,730	18,000	17,730	415
November 19, 2025	17,710	17,710	17,710	17,710	17,710	328
November 18, 2025	17,730	17,740	17,740	17,740	17,730	6
November 17, 2025	18,090	18,090	18,090	18,090	18,090	180
November 14, 2025	18,040	18,050	18,050	18,050	18,040	223
November 13, 2025	18,000	18,000	18,000	18,000	18,000	60
November 12, 2025	17,660	17,890	17,890	17,890	17,660	40
November 11, 2025	17,900	17,890	17,890	17,900	17,880	273
November 10, 2025	18,000	18,000	18,000	18,000	18,000	198
November 07, 2025	18,140	18,140	18,140	18,140	18,140	0
November 06, 2025	17,600	18,140	18,140	18,140	17,600	221
November 05, 2025	18,160	18,150	18,150	18,160	17,800	44
November 04, 2025	18,280	18,160	18,160	18,280	18,160	448
November 03, 2025	17,570	17,610	17,610	17,700	17,570	279
October 31, 2025	17,820	17,570	17,570	17,820	17,500	108
October 30, 2025	18,100	17,820	17,820	18,100	17,820	58
October 29, 2025	18,230	18,230	18,230	18,230	18,230	55
October 28, 2025	18,230	18,230	18,230	18,230	17,950	641
October 27, 2025	18,150	18,230	18,230	18,490	18,150	507
October 24, 2025	18,040	18,140	18,140	18,140	18,020	180
October 23, 2025	18,050	18,040	18,040	18,050	18,000	675
October 22, 2025	17,900	18,000	18,000	18,000	17,900	15
October 21, 2025	18,040	18,100	18,100	18,100	18,040	905
October 20, 2025	17,910	18,040	18,040	18,040	17,910	106
October 17, 2025	17,550	17,900	17,900	17,900	17,550	428

Dongwon Systems Corporation (014825.KS) KSC