Dongwon Systems Corporation 014820
KRX · South Korea · Electronic Technology
KRW 21,200.00+300.00 (+1.44%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 21,200.00 | +1.44% | KRW 21,100.00 | KRW 21,300.00 | KRW 20,750.00 | 18.07K |
| 2026-09-30 | KRW 20,900.00 | 0.00% | KRW 21,100.00 | KRW 21,350.00 | KRW 20,900.00 | 18.12K |
| 2026-09-29 | KRW 20,900.00 | -2.11% | KRW 21,200.00 | KRW 21,400.00 | KRW 20,750.00 | 16.06K |
| 2026-09-28 | KRW 21,350.00 | +2.64% | KRW 20,650.00 | KRW 21,350.00 |
| KRW 20,600.00 |
| 20.77K |
| 2026-09-23 | KRW 20,800.00 | -0.95% | KRW 21,150.00 | KRW 21,200.00 | KRW 20,600.00 | 19.52K |
| 2026-09-22 | KRW 21,000.00 | -0.24% | KRW 21,100.00 | KRW 21,350.00 | KRW 20,850.00 | 25.65K |
| 2026-09-21 | KRW 21,050.00 | -1.17% | KRW 21,250.00 | KRW 21,550.00 | KRW 21,000.00 | 19.99K |
| 2026-09-18 | KRW 21,300.00 | -0.93% | KRW 21,550.00 | KRW 21,750.00 | KRW 21,100.00 | 22.10K |
| 2026-09-17 | KRW 21,500.00 | +1.42% | KRW 21,450.00 | KRW 21,500.00 | KRW 21,000.00 | 27.76K |
| 2026-09-16 | KRW 21,200.00 | +0.24% | KRW 21,150.00 | KRW 21,600.00 | KRW 20,900.00 | 41.81K |
| 2026-09-15 | KRW 21,150.00 | -0.94% | KRW 21,100.00 | KRW 21,450.00 | KRW 21,050.00 | 19.09K |
| 2026-09-14 | KRW 21,350.00 | -0.23% | KRW 21,450.00 | KRW 21,500.00 | KRW 21,100.00 | 22.33K |
| 2026-09-11 | KRW 21,400.00 | -1.15% | KRW 21,150.00 | KRW 22,000.00 | KRW 21,000.00 | 47.28K |
| 2026-09-10 | KRW 21,650.00 | +2.12% | KRW 20,950.00 | KRW 21,650.00 | KRW 20,800.00 | 35.79K |
| 2026-09-09 | KRW 21,200.00 | -1.17% | KRW 21,250.00 | KRW 21,350.00 | KRW 20,700.00 | 34.17K |
| 2026-09-08 | KRW 21,450.00 | -1.61% | KRW 22,100.00 | KRW 22,250.00 | KRW 21,400.00 | 18.81K |
| 2026-09-07 | KRW 21,800.00 | +0.46% | KRW 22,050.00 | KRW 22,050.00 | KRW 21,550.00 | 18.71K |
| 2026-09-04 | KRW 21,700.00 | -2.25% | KRW 22,300.00 | KRW 22,350.00 | KRW 21,600.00 | 30.85K |
| 2026-09-03 | KRW 22,200.00 | +3.26% | KRW 21,750.00 | KRW 22,650.00 | KRW 21,550.00 | 58.62K |
| 2026-09-02 | KRW 21,500.00 | -6.32% | KRW 22,600.00 | KRW 22,650.00 | KRW 21,400.00 | 60.81K |
| 2026-09-01 | KRW 22,950.00 | -1.08% | KRW 23,000.00 | KRW 23,850.00 | KRW 22,850.00 | 50.99K |
| 2026-08-31 | KRW 23,200.00 | +3.34% | KRW 22,050.00 | KRW 23,350.00 | KRW 21,950.00 | 71.73K |
| 2026-08-28 | KRW 22,450.00 | +3.94% | KRW 21,550.00 | KRW 22,450.00 | KRW 21,400.00 | 30.41K |
| 2026-08-27 | KRW 21,600.00 | -1.14% | KRW 21,900.00 | KRW 22,000.00 | KRW 21,550.00 | 40.01K |
| 2026-08-26 | KRW 21,850.00 | -0.46% | KRW 22,150.00 | KRW 22,200.00 | KRW 21,300.00 | 31.95K |
| 2026-08-25 | KRW 21,950.00 | +2.09% | KRW 21,550.00 | KRW 22,000.00 | KRW 20,900.00 | 78.09K |
| 2026-08-24 | KRW 21,500.00 | +4.62% | KRW 20,700.00 | KRW 21,500.00 | KRW 20,400.00 | 36.39K |
| 2026-08-21 | KRW 20,550.00 | 0.00% | KRW 20,350.00 | KRW 20,650.00 | KRW 20,050.00 | 81.10K |
| 2026-08-20 | KRW 20,550.00 | +0.49% | KRW 20,500.00 | KRW 21,450.00 | KRW 20,450.00 | 64.47K |
| 2026-08-19 | KRW 20,450.00 | -4.88% | KRW 21,000.00 | KRW 21,100.00 | KRW 20,350.00 | 17.59K |
| 2026-08-18 | KRW 21,500.00 | -2.49% | KRW 22,050.00 | KRW 22,300.00 | KRW 21,100.00 | 53.25K |
| 2026-08-14 | KRW 22,050.00 | +0.92% | KRW 21,500.00 | KRW 22,100.00 | KRW 21,500.00 | 30.31K |
| 2026-08-13 | KRW 21,850.00 | +0.92% | KRW 21,650.00 | KRW 21,950.00 | KRW 21,300.00 | 35.68K |
| 2026-08-12 | KRW 21,650.00 | -3.13% | KRW 22,200.00 | KRW 22,450.00 | KRW 21,600.00 | 31.13K |
| 2026-08-11 | KRW 22,350.00 | +0.45% | KRW 22,200.00 | KRW 22,700.00 | KRW 21,950.00 | 26.12K |
| 2026-08-10 | KRW 22,250.00 | 0.00% | KRW 22,200.00 | KRW 22,350.00 | KRW 21,800.00 | 21.45K |
| 2026-08-07 | KRW 22,250.00 | +4.22% | KRW 21,500.00 | KRW 22,300.00 | KRW 21,500.00 | 43.56K |
| 2026-08-06 | KRW 21,350.00 | -0.70% | KRW 21,400.00 | KRW 21,750.00 | KRW 21,050.00 | 21.06K |
| 2026-08-05 | KRW 21,500.00 | +1.65% | KRW 21,000.00 | KRW 21,700.00 | KRW 20,900.00 | 28.34K |
| 2026-08-04 | KRW 21,150.00 | +2.17% | KRW 20,500.00 | KRW 21,600.00 | KRW 20,500.00 | 33.37K |
| 2026-08-03 | KRW 20,700.00 | +0.49% | KRW 20,150.00 | KRW 20,800.00 | KRW 19,840.00 | 89.59K |
| 2026-07-31 | KRW 20,600.00 | +2.23% | KRW 20,050.00 | KRW 21,400.00 | KRW 19,570.00 | 63.57K |
| 2026-07-30 | KRW 20,150.00 | +4.40% | KRW 19,490.00 | KRW 21,000.00 | KRW 19,300.00 | 92.96K |
| 2026-07-29 | KRW 19,300.00 | -1.73% | KRW 19,840.00 | KRW 20,900.00 | KRW 19,060.00 | 114.20K |
| 2026-07-28 | KRW 19,640.00 | -2.29% | KRW 19,860.00 | KRW 19,890.00 | KRW 19,240.00 | 24.38K |
| 2026-07-27 | KRW 20,100.00 | +0.95% | KRW 20,050.00 | KRW 20,650.00 | KRW 19,570.00 | 37.12K |
| 2026-07-24 | KRW 19,910.00 | +3.00% | KRW 19,130.00 | KRW 20,150.00 | KRW 19,130.00 | 56.39K |
| 2026-07-23 | KRW 19,330.00 | +1.05% | KRW 19,000.00 | KRW 19,550.00 | KRW 19,000.00 | 32.80K |
| 2026-07-22 | KRW 19,130.00 | +2.63% | KRW 18,650.00 | KRW 19,540.00 | KRW 18,650.00 | 36.98K |
| 2026-07-21 | KRW 18,640.00 | -0.90% | KRW 18,650.00 | KRW 18,990.00 | KRW 18,520.00 | 54.26K |
| 2026-07-20 | KRW 18,810.00 | -4.42% | KRW 19,640.00 | KRW 19,640.00 | KRW 18,810.00 | 30.53K |
| 2026-07-16 | KRW 19,680.00 | -0.35% | KRW 19,910.00 | KRW 20,350.00 | KRW 19,510.00 | 25.01K |
| 2026-07-15 | KRW 19,750.00 | +0.30% | KRW 19,880.00 | KRW 20,250.00 | KRW 19,700.00 | 53.63K |
| 2026-07-14 | KRW 19,690.00 | -1.40% | KRW 20,250.00 | KRW 20,250.00 | KRW 19,640.00 | 94.61K |
| 2026-07-13 | KRW 19,970.00 | -0.65% | KRW 20,300.00 | KRW 21,000.00 | KRW 19,740.00 | 30.11K |
| 2026-07-10 | KRW 20,100.00 | 0.00% | KRW 19,700.00 | KRW 20,450.00 | KRW 19,700.00 | 41.80K |
| 2026-07-09 | KRW 20,100.00 | +6.24% | KRW 19,430.00 | KRW 20,100.00 | KRW 18,880.00 | 143.91K |
| 2026-07-08 | KRW 18,920.00 | -3.27% | KRW 19,160.00 | KRW 19,610.00 | KRW 18,800.00 | 53.57K |
| 2026-07-07 | KRW 19,560.00 | +2.14% | KRW 19,100.00 | KRW 19,560.00 | KRW 18,810.00 | 37.12K |
| 2026-07-06 | KRW 19,150.00 | -1.85% | KRW 19,490.00 | KRW 19,570.00 | KRW 18,820.00 | 43.51K |
| 2026-07-03 | KRW 19,510.00 | +2.15% | KRW 18,720.00 | KRW 19,550.00 | KRW 18,720.00 | 105.46K |
| 2026-07-02 | KRW 19,100.00 | -2.55% | KRW 19,260.00 | KRW 19,600.00 | KRW 18,900.00 | 23.65K |
| 2026-07-01 | KRW 19,600.00 | +4.20% | KRW 19,170.00 | KRW 19,620.00 | KRW 18,700.00 | 111.75K |
| 2026-06-30 | KRW 18,810.00 | -5.95% | KRW 19,200.00 | KRW 19,930.00 | KRW 18,740.00 | 89.05K |
| 2026-06-29 | KRW 20,000.00 | +11.36% | KRW 18,150.00 | KRW 20,000.00 | KRW 18,130.00 | 109.34K |
| 2026-06-26 | KRW 17,960.00 | -2.23% | KRW 18,270.00 | KRW 18,380.00 | KRW 17,520.00 | 57.07K |
| 2026-06-25 | KRW 18,370.00 | -3.37% | KRW 18,810.00 | KRW 19,360.00 | KRW 18,370.00 | 94.07K |
| 2026-06-24 | KRW 19,010.00 | +1.39% | KRW 18,990.00 | KRW 19,370.00 | KRW 18,380.00 | 100.05K |
| 2026-06-23 | KRW 18,750.00 | -4.09% | KRW 20,000.00 | KRW 20,000.00 | KRW 18,600.00 | 56.61K |
| 2026-06-22 | KRW 19,550.00 | -3.93% | KRW 20,350.00 | KRW 20,450.00 | KRW 19,480.00 | 90.02K |
| 2026-06-19 | KRW 20,350.00 | -1.45% | KRW 21,000.00 | KRW 21,050.00 | KRW 19,740.00 | 106.81K |
| 2026-06-18 | KRW 20,650.00 | -3.73% | KRW 21,200.00 | KRW 21,350.00 | KRW 20,600.00 | 32.26K |
| 2026-06-17 | KRW 21,450.00 | -1.15% | KRW 21,600.00 | KRW 21,750.00 | KRW 21,150.00 | 22.61K |
| 2026-06-16 | KRW 21,700.00 | -1.36% | KRW 21,800.00 | KRW 22,250.00 | KRW 21,550.00 | 22.63K |
| 2026-06-15 | KRW 22,000.00 | +0.23% | KRW 22,150.00 | KRW 22,300.00 | KRW 21,700.00 | 25.60K |
| 2026-06-12 | KRW 21,950.00 | +2.33% | KRW 21,850.00 | KRW 22,850.00 | KRW 20,850.00 | 77.89K |
| 2026-06-11 | KRW 21,450.00 | +6.45% | KRW 19,640.00 | KRW 21,450.00 | KRW 19,560.00 | 272.45K |
| 2026-06-10 | KRW 20,150.00 | +3.71% | KRW 19,220.00 | KRW 20,200.00 | KRW 19,200.00 | 90.03K |
| 2026-06-09 | KRW 19,430.00 | +1.52% | KRW 19,190.00 | KRW 19,750.00 | KRW 19,140.00 | 47.17K |
| 2026-06-08 | KRW 19,140.00 | -6.18% | KRW 19,710.00 | KRW 19,710.00 | KRW 18,930.00 | 37.96K |
| 2026-06-05 | KRW 20,400.00 | 0.00% | KRW 20,600.00 | KRW 20,750.00 | KRW 19,850.00 | 33.51K |
| 2026-06-04 | KRW 20,400.00 | 0.00% | KRW 20,000.00 | KRW 20,600.00 | KRW 19,990.00 | 63.56K |
| 2026-06-02 | KRW 20,400.00 | -2.39% | KRW 20,900.00 | KRW 20,950.00 | KRW 20,050.00 | 94.12K |
| 2026-06-01 | KRW 20,900.00 | -4.78% | KRW 21,950.00 | KRW 21,950.00 | KRW 20,800.00 | 72.74K |
| 2026-05-29 | KRW 21,950.00 | -2.23% | KRW 22,450.00 | KRW 22,450.00 | KRW 21,700.00 | 38.23K |
| 2026-05-28 | KRW 22,450.00 | +1.81% | KRW 22,650.00 | KRW 22,650.00 | KRW 21,550.00 | 62.77K |
| 2026-05-27 | KRW 22,050.00 | -4.75% | KRW 23,200.00 | KRW 23,200.00 | KRW 21,950.00 | 65.39K |
| 2026-05-26 | KRW 23,150.00 | -2.11% | KRW 24,000.00 | KRW 24,150.00 | KRW 23,000.00 | 29.79K |
| 2026-05-22 | KRW 23,650.00 | +1.50% | KRW 23,350.00 | KRW 23,850.00 | KRW 23,350.00 | 23.53K |
| 2026-05-21 | KRW 23,300.00 | +1.97% | KRW 23,150.00 | KRW 23,700.00 | KRW 23,050.00 | 30.84K |