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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,390	17,400	17,400	17,400	17,390	211
February 19, 2026	17,370	17,390	17,390	17,760	17,200	457
February 13, 2026	17,380	17,370	17,370	17,380	17,370	377
February 12, 2026	17,320	17,440	17,440	17,450	17,320	228
February 11, 2026	17,320	17,320	17,320	17,320	17,110	175
February 10, 2026	17,350	17,310	17,310	17,350	17,210	128
February 09, 2026	17,170	17,250	17,250	17,280	17,170	329
February 06, 2026	17,370	17,170	17,170	17,370	17,000	92
February 05, 2026	17,200	17,180	17,180	17,200	17,170	876
February 04, 2026	16,860	17,140	17,140	17,600	16,860	381
February 03, 2026	16,640	16,860	16,860	16,900	16,640	463
February 02, 2026	17,350	16,570	16,570	17,410	16,570	735
January 30, 2026	17,250	17,230	17,230	17,250	17,230	28
January 29, 2026	17,170	17,250	17,250	17,250	17,170	104
January 28, 2026	17,450	17,270	17,270	17,450	17,200	827
January 27, 2026	17,720	17,450	17,450	17,720	17,450	910
January 26, 2026	17,220	17,600	17,600	17,600	17,220	125
January 23, 2026	17,800	17,410	17,410	17,800	17,400	477
January 22, 2026	17,010	17,500	17,500	17,730	17,010	959
January 21, 2026	17,010	17,010	17,010	17,030	17,010	39
January 20, 2026	17,500	17,000	17,000	17,500	16,910	736
January 19, 2026	17,290	17,000	17,000	17,290	17,000	965
January 16, 2026	17,400	17,290	17,290	17,400	17,290	424
January 15, 2026	17,420	17,400	17,400	17,420	17,390	333
January 14, 2026	17,790	17,660	17,660	17,790	17,660	75
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

Dongwon Systems Corporation (014825.KS) KSC