Dongwha Enterprise Co.,Ltd - 025900.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	9,130	9,490	9,490	9,590	9,100	81,017
September 05, 2025	9,290	9,180	9,180	9,290	9,100	34,922
September 04, 2025	9,300	9,140	9,140	9,340	9,090	44,300
September 03, 2025	9,000	9,070	9,070	9,120	8,960	49,531
September 02, 2025	9,030	9,000	9,000	9,190	8,970	60,198
September 01, 2025	9,550	9,030	9,030	9,550	9,010	101,072
August 29, 2025	9,780	9,390	9,390	9,840	9,320	130,514
August 28, 2025	9,990	9,780	9,780	10,020	9,770	69,381
August 27, 2025	10,190	9,990	9,990	10,220	9,930	56,069
August 26, 2025	10,130	10,050	10,050	10,330	10,040	66,817
August 25, 2025	9,820	10,220	10,220	10,320	9,750	129,192
August 22, 2025	9,550	9,610	9,610	9,770	9,500	62,590
August 21, 2025	9,540	9,560	9,560	9,770	9,480	78,788
August 20, 2025	9,620	9,540	9,540	9,790	9,450	118,806
August 19, 2025	10,170	9,830	9,830	10,280	9,800	203,128
August 18, 2025	11,300	10,130	10,130	11,300	10,080	356,539
August 14, 2025	10,640	10,600	10,600	10,650	10,390	141,706
August 13, 2025	10,500	10,600	10,600	10,690	10,250	203,832
August 12, 2025	10,270	10,170	10,170	10,500	10,170	245,673
August 11, 2025	9,750	10,380	10,380	10,990	9,750	1.32M
August 08, 2025	9,760	9,640	9,640	9,800	9,630	85,295
August 07, 2025	10,130	9,720	9,720	10,130	9,670	123,589
August 06, 2025	9,680	9,880	9,880	10,250	9,550	303,416
August 05, 2025	9,020	9,720	9,720	9,900	9,020	304,989
August 04, 2025	8,720	9,000	9,000	9,100	8,720	60,531
August 01, 2025	9,200	8,850	8,850	9,230	8,840	96,561
July 31, 2025	9,590	9,220	9,220	9,610	9,210	97,412
July 30, 2025	9,100	9,490	9,490	9,700	9,100	189,451
July 29, 2025	9,190	9,180	9,180	9,280	9,050	68,513
July 28, 2025	9,260	9,300	9,300	9,350	9,100	88,051
July 25, 2025	9,190	9,310	9,310	9,340	9,100	81,521
July 24, 2025	9,200	9,180	9,180	9,490	9,160	111,448
July 23, 2025	9,490	9,230	9,230	9,500	8,920	128,597
July 22, 2025	9,360	9,170	9,170	9,370	9,080	149,023
July 21, 2025	8,910	9,350	9,350	9,440	8,840	353,371
July 18, 2025	8,540	8,800	8,800	8,920	8,540	131,335
July 17, 2025	8,600	8,510	8,510	8,650	8,400	49,122
July 16, 2025	8,630	8,550	8,550	8,690	8,540	40,069
July 15, 2025	8,730	8,690	8,690	8,790	8,590	64,503
July 14, 2025	8,700	8,740	8,740	8,900	8,570	49,969
July 11, 2025	8,460	8,720	8,720	8,850	8,460	116,949
July 10, 2025	8,400	8,470	8,470	8,530	8,360	52,657
July 09, 2025	8,460	8,400	8,400	8,550	8,350	70,942
July 08, 2025	8,510	8,440	8,440	8,730	8,430	91,475
July 07, 2025	8,850	8,640	8,640	8,890	8,570	74,488
July 04, 2025	8,920	8,840	8,840	8,990	8,760	92,561
July 03, 2025	8,660	8,940	8,940	9,100	8,640	149,216
July 02, 2025	8,550	8,660	8,660	8,700	8,380	75,881
July 01, 2025	8,450	8,450	8,450	8,620	8,450	40,681
June 30, 2025	8,470	8,460	8,460	8,580	8,420	37,914
June 27, 2025	8,820	8,460	8,460	8,850	8,400	79,455
June 26, 2025	9,020	8,780	8,780	9,080	8,770	95,380
June 25, 2025	8,950	8,910	8,910	8,960	8,740	119,724
June 24, 2025	8,480	8,700	8,700	8,780	8,470	115,300
June 23, 2025	8,470	8,320	8,320	8,470	8,290	60,802
June 20, 2025	8,370	8,580	8,580	8,590	8,270	75,248
June 19, 2025	8,390	8,310	8,310	8,470	8,260	67,179
June 18, 2025	8,320	8,320	8,320	8,490	8,300	47,394
June 17, 2025	8,500	8,400	8,400	8,620	8,300	70,553
June 16, 2025	8,510	8,430	8,430	8,660	8,300	67,074

Dongwha Enterprise Co.,Ltd (025900.KQ) KOE