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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	17,420	17,410	17,410	17,500	17,410	169
September 11, 2025	17,600	17,400	17,400	17,610	17,400	630
September 10, 2025	17,600	17,610	17,610	17,790	17,600	211
September 09, 2025	17,600	17,600	17,600	17,880	17,600	481
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

Dongwon Systems Corporation (014825.KS) KSC