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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	9,670	10,180	10,180	10,350	9,550	416,943
October 16, 2025	9,250	9,900	9,900	10,130	9,230	336,568
October 15, 2025	9,120	9,210	9,210	9,340	9,020	52,194
October 14, 2025	8,830	9,130	9,130	9,250	8,760	94,448
October 13, 2025	8,600	8,820	8,820	8,900	8,460	45,486
October 10, 2025	8,880	8,720	8,720	8,880	8,420	38,618
October 02, 2025	8,920	8,810	8,810	9,030	8,810	37,356
October 01, 2025	8,740	8,790	8,790	8,950	8,740	18,515
September 30, 2025	8,870	8,760	8,760	8,930	8,750	40,267
September 29, 2025	8,940	8,890	8,890	9,030	8,880	21,216
September 26, 2025	9,150	8,920	8,920	9,150	8,900	53,813
September 25, 2025	9,100	9,170	9,170	9,300	9,050	29,314
September 24, 2025	9,350	9,100	9,100	9,350	9,050	30,898
September 23, 2025	9,150	9,210	9,210	9,260	9,060	37,085
September 22, 2025	9,360	9,150	9,150	9,500	9,150	70,738
September 19, 2025	9,540	9,350	9,350	9,540	9,350	35,347
September 18, 2025	9,420	9,540	9,540	9,610	9,290	58,260
September 17, 2025	9,600	9,370	9,370	9,650	9,370	45,498
September 16, 2025	9,630	9,460	9,460	9,710	9,460	49,409
September 15, 2025	9,580	9,610	9,610	9,900	9,550	82,843

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