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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	8,000	7,960	7,960	8,060	7,940	38,608
January 13, 2026	8,070	8,030	8,030	8,070	7,940	61,317
January 12, 2026	7,950	8,040	8,040	8,070	7,890	54,659
January 09, 2026	7,850	7,850	7,850	7,950	7,670	59,566
January 08, 2026	8,000	7,750	7,750	8,030	7,690	95,492
January 07, 2026	8,270	8,010	8,010	8,360	7,990	98,304
January 06, 2026	8,530	8,310	8,310	8,640	8,150	81,690
January 05, 2026	8,860	8,470	8,470	8,970	8,450	86,864
January 02, 2026	8,470	8,380	8,380	8,560	8,340	42,382
December 30, 2025	8,650	8,470	8,470	8,700	8,450	59,497
December 29, 2025	8,760	8,730	8,730	8,830	8,620	28,014
December 26, 2025	8,920	8,760	8,760	8,970	8,750	39,216
December 24, 2025	8,800	8,920	8,920	8,920	8,750	44,322
December 23, 2025	8,930	8,790	8,790	8,930	8,760	39,570
December 22, 2025	8,960	8,920	8,920	9,140	8,890	36,335
December 19, 2025	8,860	8,900	8,900	8,950	8,700	47,829
December 18, 2025	9,070	8,870	8,870	9,210	8,750	56,671
December 17, 2025	9,060	9,060	9,060	9,200	8,950	42,809
December 16, 2025	9,450	9,060	9,060	9,510	9,020	50,823
December 15, 2025	9,630	9,500	9,500	9,730	9,480	39,127
December 12, 2025	9,760	9,700	9,700	9,760	9,580	38,104
December 11, 2025	9,800	9,640	9,640	9,840	9,530	64,522
December 10, 2025	9,910	9,700	9,700	10,010	9,695	49,133
December 09, 2025	9,890	9,840	9,840	10,000	9,750	54,739
December 08, 2025	9,510	9,980	9,980	10,000	9,510	87,308
December 05, 2025	9,570	9,600	9,600	9,650	9,490	44,844
December 04, 2025	9,690	9,600	9,600	9,700	9,490	39,933
December 03, 2025	9,800	9,640	9,640	9,800	9,610	23,459
December 02, 2025	9,650	9,680	9,680	9,770	9,530	64,755
December 01, 2025	9,300	9,530	9,530	9,840	9,300	88,215
November 28, 2025	9,230	9,250	9,250	9,310	9,170	43,176
November 27, 2025	9,110	8,990	8,990	9,120	8,980	69,146
November 26, 2025	8,640	8,990	8,990	9,020	8,640	58,817
November 25, 2025	8,670	8,620	8,620	8,970	8,540	44,830
November 24, 2025	8,780	8,650	8,650	8,840	8,630	35,559
November 21, 2025	8,860	8,690	8,690	8,870	8,670	46,559
November 20, 2025	9,080	9,050	9,050	9,190	9,050	47,770
November 19, 2025	9,210	8,960	8,960	9,280	8,950	67,440
November 18, 2025	9,760	9,170	9,170	9,780	9,170	83,115
November 17, 2025	10,150	9,650	9,650	10,150	9,630	48,394
November 14, 2025	10,310	9,750	9,750	10,330	9,750	77,587
November 13, 2025	10,160	10,380	10,380	10,480	10,120	102,724
November 12, 2025	9,930	10,340	10,340	10,440	9,600	172,725
November 11, 2025	9,700	9,600	9,600	9,920	9,440	59,811
November 10, 2025	9,580	9,640	9,640	9,650	9,260	51,360
November 07, 2025	9,750	9,330	9,330	9,750	9,120	88,557
November 06, 2025	9,830	9,760	9,760	9,940	9,650	69,618
November 05, 2025	9,830	9,660	9,660	9,880	9,190	147,268
November 04, 2025	10,120	9,930	9,930	10,350	9,930	83,729
November 03, 2025	10,020	10,000	10,000	10,060	9,870	82,602
October 31, 2025	10,000	9,940	9,940	10,070	9,910	77,513
October 30, 2025	10,360	10,000	10,000	10,470	9,940	131,197
October 29, 2025	10,640	10,470	10,470	10,740	10,390	97,192
October 28, 2025	10,700	10,680	10,680	10,790	10,290	155,085
October 27, 2025	11,210	10,640	10,640	11,230	10,510	451,478
October 24, 2025	10,200	10,890	10,890	10,890	10,080	482,342
October 23, 2025	10,120	10,000	10,000	10,230	9,920	94,113
October 22, 2025	10,180	10,070	10,070	10,300	9,940	128,716
October 21, 2025	9,940	9,990	9,990	10,330	9,880	163,317
October 20, 2025	10,040	10,050	10,050	10,060	9,690	121,894

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