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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17,410	17,620	17,620	17,650	17,410	117
October 15, 2025	17,800	17,880	17,880	17,900	17,800	102
October 14, 2025	17,710	18,000	18,000	18,000	17,710	829
October 13, 2025	17,710	17,710	17,710	17,710	17,710	145
October 10, 2025	17,800	17,710	17,710	17,900	17,710	112
October 02, 2025	17,800	17,800	17,800	17,800	17,780	240
October 01, 2025	17,700	17,780	17,780	17,800	17,700	331
September 30, 2025	17,800	17,700	17,700	17,800	17,700	93
September 29, 2025	17,310	17,600	17,600	17,600	17,310	292
September 26, 2025	17,310	17,310	17,310	17,310	17,310	40
September 25, 2025	17,480	17,470	17,470	17,480	17,470	20
September 24, 2025	17,350	17,350	17,350	17,350	17,320	231
September 23, 2025	17,500	17,330	17,330	17,500	17,310	1,660
September 22, 2025	17,600	17,370	17,370	17,600	17,330	554
September 19, 2025	17,590	17,600	17,600	17,600	17,560	324
September 18, 2025	17,590	17,590	17,590	17,600	17,590	1,415
September 17, 2025	17,590	17,590	17,590	17,590	17,590	100
September 16, 2025	17,580	17,590	17,590	17,690	17,580	46
September 15, 2025	17,420	17,580	17,580	17,690	17,420	727

Dongwon Systems Corporation (014825.KS) KSC