Dongwon Systems Corporation (014820.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 47,900.00 | 49,900.00 | 47,750.00 | 48,300.00 | 48,300.00 | 101,650 |
| Jun 21, 2024 | 48,150.00 | 48,750.00 | 47,400.00 | 47,450.00 | 47,450.00 | 62,958 |
| Jun 20, 2024 | 48,800.00 | 49,900.00 | 48,300.00 | 48,450.00 | 48,450.00 | 100,923 |
| Jun 19, 2024 | 47,500.00 | 49,350.00 | 46,850.00 | 48,350.00 | 48,350.00 | 83,565 |
| Jun 18, 2024 | 48,350.00 | 49,300.00 | 47,200.00 | 47,600.00 | 47,600.00 | 86,394 |
| Jun 17, 2024 | 45,600.00 | 48,800.00 | 45,200.00 | 47,250.00 | 47,250.00 | 108,709 |
| Jun 14, 2024 | 47,000.00 | 47,100.00 | 45,100.00 | 45,350.00 | 45,350.00 | 109,948 |
| Jun 13, 2024 | 49,350.00 | 49,700.00 | 47,400.00 | 47,400.00 | 47,400.00 | 91,041 |
| Jun 12, 2024 | 48,500.00 | 49,000.00 | 46,900.00 | 48,950.00 | 48,950.00 | 126,704 |
| Jun 11, 2024 | 45,800.00 | 48,450.00 | 45,800.00 | 48,000.00 | 48,000.00 | 155,165 |
| Jun 10, 2024 | 44,300.00 | 47,000.00 | 44,100.00 | 45,700.00 | 45,700.00 | 116,853 |
| Jun 07, 2024 | 45,200.00 | 45,500.00 | 43,850.00 | 44,950.00 | 44,950.00 | 53,629 |
| Jun 05, 2024 | 44,900.00 | 45,800.00 | 44,300.00 | 44,650.00 | 44,650.00 | 84,953 |
| Jun 04, 2024 | 44,400.00 | 45,500.00 | 44,000.00 | 44,450.00 | 44,450.00 | 75,181 |
| Jun 03, 2024 | 44,000.00 | 44,750.00 | 43,000.00 | 44,400.00 | 44,400.00 | 66,380 |
| May 31, 2024 | 43,550.00 | 44,000.00 | 43,000.00 | 44,000.00 | 44,000.00 | 64,535 |
| May 30, 2024 | 39,900.00 | 44,550.00 | 39,900.00 | 43,550.00 | 43,550.00 | 220,720 |
| May 29, 2024 | 39,550.00 | 40,550.00 | 39,000.00 | 40,000.00 | 40,000.00 | 40,790 |
| May 28, 2024 | 41,400.00 | 41,450.00 | 39,650.00 | 39,850.00 | 39,850.00 | 51,869 |
| May 27, 2024 | 40,750.00 | 41,700.00 | 39,350.00 | 41,400.00 | 41,400.00 | 51,456 |
| May 24, 2024 | 40,650.00 | 41,500.00 | 39,900.00 | 40,700.00 | 40,700.00 | 59,593 |
| May 23, 2024 | 40,500.00 | 41,050.00 | 40,050.00 | 40,700.00 | 40,700.00 | 21,541 |
| May 22, 2024 | 40,750.00 | 41,400.00 | 40,000.00 | 40,500.00 | 40,500.00 | 33,665 |
| May 21, 2024 | 42,700.00 | 42,850.00 | 40,700.00 | 40,750.00 | 40,750.00 | 52,158 |
| May 20, 2024 | 42,900.00 | 43,100.00 | 42,400.00 | 42,850.00 | 42,850.00 | 33,945 |
| May 17, 2024 | 42,800.00 | 43,000.00 | 42,000.00 | 42,400.00 | 42,400.00 | 30,894 |
| May 16, 2024 | 43,150.00 | 43,850.00 | 42,500.00 | 42,750.00 | 42,750.00 | 46,808 |
| May 14, 2024 | 43,800.00 | 44,400.00 | 43,000.00 | 43,050.00 | 43,050.00 | 43,775 |
| May 13, 2024 | 43,150.00 | 44,500.00 | 42,150.00 | 43,950.00 | 43,950.00 | 71,985 |
| May 10, 2024 | 43,900.00 | 43,950.00 | 42,800.00 | 43,200.00 | 43,200.00 | 43,231 |
| May 09, 2024 | 42,700.00 | 45,450.00 | 42,650.00 | 43,800.00 | 43,800.00 | 171,626 |
| May 08, 2024 | 41,750.00 | 42,450.00 | 41,400.00 | 42,450.00 | 42,450.00 | 27,639 |
| May 07, 2024 | 42,000.00 | 42,250.00 | 41,050.00 | 41,650.00 | 41,650.00 | 35,486 |
| May 03, 2024 | 42,250.00 | 42,900.00 | 41,600.00 | 41,900.00 | 41,900.00 | 28,603 |
| May 02, 2024 | 42,800.00 | 43,600.00 | 42,100.00 | 42,200.00 | 42,200.00 | 58,584 |
| Apr 30, 2024 | 43,150.00 | 43,400.00 | 41,650.00 | 43,000.00 | 43,000.00 | 88,975 |
| Apr 29, 2024 | 40,300.00 | 42,750.00 | 40,100.00 | 42,400.00 | 42,400.00 | 66,216 |
| Apr 26, 2024 | 41,350.00 | 41,750.00 | 40,300.00 | 40,300.00 | 40,300.00 | 46,275 |
| Apr 25, 2024 | 41,800.00 | 42,500.00 | 41,200.00 | 41,250.00 | 41,250.00 | 57,458 |
| Apr 24, 2024 | 42,500.00 | 42,500.00 | 41,100.00 | 41,900.00 | 41,900.00 | 81,278 |
| Apr 23, 2024 | 40,500.00 | 41,350.00 | 40,300.00 | 40,500.00 | 40,500.00 | 38,912 |
| Apr 22, 2024 | 40,200.00 | 41,100.00 | 40,200.00 | 40,500.00 | 40,500.00 | 47,581 |
| Apr 19, 2024 | 40,300.00 | 40,700.00 | 39,450.00 | 39,800.00 | 39,800.00 | 60,496 |
| Apr 18, 2024 | 38,900.00 | 41,450.00 | 38,600.00 | 40,800.00 | 40,800.00 | 107,353 |
| Apr 17, 2024 | 37,500.00 | 39,000.00 | 37,500.00 | 38,050.00 | 38,050.00 | 49,750 |
| Apr 16, 2024 | 37,600.00 | 37,700.00 | 37,100.00 | 37,500.00 | 37,500.00 | 45,772 |
| Apr 15, 2024 | 38,650.00 | 38,700.00 | 37,600.00 | 38,050.00 | 38,050.00 | 55,121 |
| Apr 12, 2024 | 39,400.00 | 39,500.00 | 38,650.00 | 39,000.00 | 39,000.00 | 42,453 |
| Apr 11, 2024 | 38,200.00 | 39,750.00 | 38,150.00 | 39,350.00 | 39,350.00 | 64,336 |
| Apr 09, 2024 | 40,800.00 | 41,200.00 | 38,850.00 | 38,950.00 | 38,950.00 | 112,368 |
| Apr 08, 2024 | 42,100.00 | 42,100.00 | 39,500.00 | 40,500.00 | 40,500.00 | 144,888 |
| Apr 05, 2024 | 41,650.00 | 43,500.00 | 41,000.00 | 42,300.00 | 42,300.00 | 70,603 |
| Apr 04, 2024 | 43,750.00 | 44,000.00 | 42,150.00 | 42,450.00 | 42,450.00 | 83,659 |
| Apr 03, 2024 | 41,300.00 | 43,700.00 | 41,050.00 | 43,550.00 | 43,550.00 | 122,909 |
| Apr 02, 2024 | 45,000.00 | 45,900.00 | 42,150.00 | 42,450.00 | 42,450.00 | 347,504 |
| Apr 01, 2024 | 43,000.00 | 43,100.00 | 42,000.00 | 42,600.00 | 42,600.00 | 110,015 |
| Mar 29, 2024 | 44,250.00 | 45,050.00 | 42,450.00 | 43,000.00 | 43,000.00 | 152,820 |
| Mar 29, 2024 | 600 Dividend | |||||
| Mar 28, 2024 | 45,100.00 | 45,350.00 | 43,400.00 | 44,400.00 | 43,800.00 | 128,742 |
| Mar 27, 2024 | 46,050.00 | 47,200.00 | 43,900.00 | 44,400.00 | 43,800.00 | 200,781 |
| Mar 26, 2024 | 46,450.00 | 48,000.00 | 45,550.00 | 46,050.00 | 45,427.70 | 161,103 |
| Mar 25, 2024 | 47,300.00 | 48,000.00 | 45,200.00 | 46,150.00 | 45,526.35 | 208,511 |
| Mar 22, 2024 | 51,900.00 | 52,100.00 | 47,250.00 | 47,600.00 | 46,956.76 | 231,716 |
| Mar 21, 2024 | 49,050.00 | 52,200.00 | 49,050.00 | 50,700.00 | 50,014.87 | 231,669 |
| Mar 20, 2024 | 47,950.00 | 50,700.00 | 47,400.00 | 48,800.00 | 48,140.54 | 257,785 |
| Mar 19, 2024 | 47,550.00 | 49,050.00 | 45,750.00 | 47,950.00 | 47,302.03 | 270,801 |
| Mar 18, 2024 | 44,300.00 | 48,000.00 | 44,250.00 | 46,500.00 | 45,871.62 | 422,523 |
| Mar 15, 2024 | 43,500.00 | 44,050.00 | 41,850.00 | 43,050.00 | 42,468.24 | 161,260 |
| Mar 14, 2024 | 45,900.00 | 45,950.00 | 43,800.00 | 43,800.00 | 43,208.11 | 217,722 |
| Mar 13, 2024 | 47,000.00 | 48,450.00 | 43,650.00 | 43,650.00 | 43,060.14 | 313,877 |
| Mar 12, 2024 | 41,200.00 | 46,900.00 | 41,200.00 | 44,850.00 | 44,243.92 | 659,778 |
| Mar 11, 2024 | 42,800.00 | 42,950.00 | 40,100.00 | 41,250.00 | 40,692.57 | 353,585 |
| Mar 08, 2024 | 42,950.00 | 44,850.00 | 41,350.00 | 43,400.00 | 42,813.52 | 651,499 |
| Mar 07, 2024 | 36,000.00 | 45,850.00 | 35,300.00 | 41,600.00 | 41,037.84 | 1,817,855 |
| Mar 06, 2024 | 34,700.00 | 36,450.00 | 34,700.00 | 35,300.00 | 34,822.97 | 24,650 |
| Mar 05, 2024 | 35,150.00 | 36,300.00 | 35,000.00 | 35,100.00 | 34,625.68 | 29,121 |
| Mar 04, 2024 | 35,150.00 | 36,350.00 | 35,000.00 | 35,550.00 | 35,069.59 | 40,696 |
| Feb 29, 2024 | 35,150.00 | 35,150.00 | 34,500.00 | 34,550.00 | 34,083.11 | 30,581 |
| Feb 28, 2024 | 35,400.00 | 35,900.00 | 34,950.00 | 35,100.00 | 34,625.68 | 21,621 |
| Feb 27, 2024 | 35,600.00 | 36,250.00 | 35,200.00 | 35,350.00 | 34,872.30 | 30,139 |
| Feb 26, 2024 | 36,600.00 | 36,800.00 | 35,300.00 | 36,100.00 | 35,612.16 | 71,747 |
| Feb 23, 2024 | 37,150.00 | 37,250.00 | 36,600.00 | 37,150.00 | 36,647.97 | 43,331 |
| Feb 22, 2024 | 38,650.00 | 38,700.00 | 37,000.00 | 37,150.00 | 36,647.97 | 78,533 |
| Feb 21, 2024 | 38,000.00 | 39,200.00 | 37,300.00 | 38,400.00 | 37,881.08 | 120,708 |
| Feb 20, 2024 | 38,100.00 | 38,600.00 | 37,300.00 | 38,100.00 | 37,585.14 | 121,060 |
| Feb 19, 2024 | 35,150.00 | 37,750.00 | 34,550.00 | 37,600.00 | 37,091.89 | 191,746 |
| Feb 16, 2024 | 32,950.00 | 35,500.00 | 32,900.00 | 34,700.00 | 34,231.08 | 146,168 |
| Feb 15, 2024 | 33,000.00 | 33,000.00 | 32,300.00 | 32,500.00 | 32,060.81 | 12,243 |
| Feb 14, 2024 | 32,600.00 | 32,850.00 | 32,100.00 | 32,600.00 | 32,159.46 | 22,363 |
| Feb 13, 2024 | 33,250.00 | 33,300.00 | 32,700.00 | 33,000.00 | 32,554.05 | 20,168 |
| Feb 08, 2024 | 32,350.00 | 32,900.00 | 32,350.00 | 32,750.00 | 32,307.43 | 14,295 |
| Feb 07, 2024 | 32,100.00 | 33,350.00 | 32,100.00 | 32,150.00 | 31,715.54 | 22,194 |
| Feb 06, 2024 | 31,550.00 | 32,800.00 | 31,550.00 | 32,050.00 | 31,616.89 | 19,335 |
| Feb 05, 2024 | 31,800.00 | 32,350.00 | 31,000.00 | 32,100.00 | 31,666.22 | 42,210 |
| Feb 02, 2024 | 31,050.00 | 32,200.00 | 31,050.00 | 32,000.00 | 31,567.57 | 24,593 |
| Feb 01, 2024 | 30,350.00 | 31,500.00 | 30,050.00 | 31,150.00 | 30,729.05 | 25,261 |
| Jan 31, 2024 | 31,000.00 | 31,600.00 | 30,800.00 | 30,800.00 | 30,383.78 | 19,415 |
| Jan 30, 2024 | 31,400.00 | 31,900.00 | 31,100.00 | 31,350.00 | 30,926.35 | 15,101 |
| Jan 29, 2024 | 31,050.00 | 31,850.00 | 30,950.00 | 31,400.00 | 30,975.68 | 19,807 |
| Jan 26, 2024 | 30,450.00 | 31,500.00 | 30,350.00 | 31,100.00 | 30,679.73 | 13,846 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.