Dongwon Systems Corporation (014825.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 24,400.00 | 24,700.00 | 24,200.00 | 24,500.00 | 24,500.00 | 143 |
| Jun 20, 2024 | 24,500.00 | 24,500.00 | 24,300.00 | 24,300.00 | 24,300.00 | 495 |
| Jun 19, 2024 | 24,350.00 | 24,700.00 | 24,200.00 | 24,200.00 | 24,200.00 | 94 |
| Jun 18, 2024 | 24,750.00 | 24,750.00 | 24,200.00 | 24,200.00 | 24,200.00 | 170 |
| Jun 17, 2024 | 24,350.00 | 24,700.00 | 24,350.00 | 24,600.00 | 24,600.00 | 314 |
| Jun 14, 2024 | 24,300.00 | 24,300.00 | 23,950.00 | 24,300.00 | 24,300.00 | 291 |
| Jun 13, 2024 | 24,450.00 | 24,450.00 | 24,300.00 | 24,300.00 | 24,300.00 | 178 |
| Jun 12, 2024 | 24,350.00 | 24,400.00 | 24,150.00 | 24,350.00 | 24,350.00 | 315 |
| Jun 11, 2024 | 24,150.00 | 24,350.00 | 24,000.00 | 24,350.00 | 24,350.00 | 648 |
| Jun 10, 2024 | 24,100.00 | 24,100.00 | 24,050.00 | 24,100.00 | 24,100.00 | 163 |
| Jun 07, 2024 | 23,950.00 | 24,100.00 | 23,700.00 | 23,750.00 | 23,750.00 | 21 |
| Jun 05, 2024 | 23,850.00 | 24,000.00 | 23,850.00 | 23,950.00 | 23,950.00 | 74 |
| Jun 04, 2024 | 24,000.00 | 24,000.00 | 23,850.00 | 23,850.00 | 23,850.00 | 315 |
| Jun 03, 2024 | 23,900.00 | 24,000.00 | 23,500.00 | 23,500.00 | 23,500.00 | 354 |
| May 31, 2024 | 23,600.00 | 24,050.00 | 23,600.00 | 24,000.00 | 24,000.00 | 19 |
| May 30, 2024 | 24,000.00 | 24,050.00 | 23,500.00 | 24,000.00 | 24,000.00 | 493 |
| May 29, 2024 | 23,100.00 | 23,200.00 | 23,100.00 | 23,200.00 | 23,200.00 | 17 |
| May 28, 2024 | 23,350.00 | 23,350.00 | 23,200.00 | 23,200.00 | 23,200.00 | 290 |
| May 27, 2024 | 23,800.00 | 23,800.00 | 23,250.00 | 23,350.00 | 23,350.00 | 146 |
| May 24, 2024 | 23,250.00 | 23,750.00 | 23,250.00 | 23,700.00 | 23,700.00 | 13 |
| May 23, 2024 | 23,650.00 | 23,800.00 | 23,250.00 | 23,800.00 | 23,800.00 | 78 |
| May 22, 2024 | 23,700.00 | 23,700.00 | 23,500.00 | 23,650.00 | 23,650.00 | 34 |
| May 21, 2024 | 24,000.00 | 24,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | 34 |
| May 20, 2024 | 23,700.00 | 24,050.00 | 23,700.00 | 24,050.00 | 24,050.00 | 9 |
| May 17, 2024 | 23,900.00 | 23,900.00 | 23,450.00 | 23,700.00 | 23,700.00 | 24 |
| May 16, 2024 | 23,850.00 | 23,850.00 | 23,500.00 | 23,650.00 | 23,650.00 | 124 |
| May 14, 2024 | 23,950.00 | 23,950.00 | 23,500.00 | 23,850.00 | 23,850.00 | 105 |
| May 13, 2024 | 24,400.00 | 24,400.00 | 23,800.00 | 23,800.00 | 23,800.00 | 73 |
| May 10, 2024 | 24,100.00 | 24,300.00 | 24,000.00 | 24,300.00 | 24,300.00 | 50 |
| May 09, 2024 | 24,500.00 | 24,500.00 | 24,100.00 | 24,150.00 | 24,150.00 | 94 |
| May 08, 2024 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 9 |
| May 07, 2024 | 24,650.00 | 24,650.00 | 23,800.00 | 24,100.00 | 24,100.00 | 222 |
| May 03, 2024 | 24,500.00 | 24,500.00 | 24,150.00 | 24,350.00 | 24,350.00 | 10 |
| May 02, 2024 | 24,400.00 | 24,450.00 | 24,150.00 | 24,450.00 | 24,450.00 | 27 |
| Apr 30, 2024 | 24,500.00 | 24,550.00 | 24,500.00 | 24,550.00 | 24,550.00 | 103 |
| Apr 29, 2024 | 24,500.00 | 24,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | 27 |
| Apr 26, 2024 | 24,000.00 | 24,050.00 | 24,000.00 | 24,000.00 | 24,000.00 | 22 |
| Apr 25, 2024 | 24,400.00 | 24,400.00 | 24,050.00 | 24,100.00 | 24,100.00 | 70 |
| Apr 24, 2024 | 24,500.00 | 24,500.00 | 24,200.00 | 24,500.00 | 24,500.00 | 326 |
| Apr 23, 2024 | 24,450.00 | 24,450.00 | 24,150.00 | 24,150.00 | 24,150.00 | 21 |
| Apr 22, 2024 | 24,300.00 | 24,500.00 | 24,050.00 | 24,050.00 | 24,050.00 | 56 |
| Apr 19, 2024 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 33 |
| Apr 18, 2024 | 23,400.00 | 24,350.00 | 23,400.00 | 24,350.00 | 24,350.00 | 361 |
| Apr 17, 2024 | 23,000.00 | 23,450.00 | 23,000.00 | 23,400.00 | 23,400.00 | 16 |
| Apr 16, 2024 | 22,800.00 | 22,800.00 | 22,600.00 | 22,800.00 | 22,800.00 | 29 |
| Apr 15, 2024 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 25 |
| Apr 12, 2024 | 23,350.00 | 23,350.00 | 23,050.00 | 23,050.00 | 23,050.00 | 366 |
| Apr 11, 2024 | 23,000.00 | 23,450.00 | 23,000.00 | 23,350.00 | 23,350.00 | 33 |
| Apr 09, 2024 | 23,300.00 | 23,400.00 | 23,250.00 | 23,250.00 | 23,250.00 | 89 |
| Apr 08, 2024 | 23,250.00 | 23,250.00 | 23,050.00 | 23,050.00 | 23,050.00 | 189 |
| Apr 05, 2024 | 23,350.00 | 23,750.00 | 23,350.00 | 23,750.00 | 23,750.00 | 118 |
| Apr 04, 2024 | 23,800.00 | 23,800.00 | 23,300.00 | 23,600.00 | 23,600.00 | 1,108 |
| Apr 03, 2024 | 24,250.00 | 24,550.00 | 23,800.00 | 24,500.00 | 24,500.00 | 502 |
| Apr 02, 2024 | 26,000.00 | 26,000.00 | 24,200.00 | 24,250.00 | 24,250.00 | 3,227 |
| Apr 01, 2024 | 24,400.00 | 24,400.00 | 24,200.00 | 24,200.00 | 24,200.00 | 1,729 |
| Mar 29, 2024 | 24,800.00 | 24,800.00 | 24,450.00 | 24,500.00 | 24,500.00 | 262 |
| Mar 29, 2024 | 650 Dividend | |||||
| Mar 28, 2024 | 25,150.00 | 25,150.00 | 24,700.00 | 24,800.00 | 24,150.00 | 314 |
| Mar 27, 2024 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,052.62 | 259 |
| Mar 26, 2024 | 25,200.00 | 25,200.00 | 24,900.00 | 25,000.00 | 24,344.76 | 326 |
| Mar 25, 2024 | 25,550.00 | 25,550.00 | 25,050.00 | 25,050.00 | 24,393.45 | 207 |
| Mar 22, 2024 | 25,600.00 | 25,800.00 | 25,200.00 | 25,200.00 | 24,539.52 | 596 |
| Mar 21, 2024 | 25,550.00 | 26,450.00 | 25,550.00 | 25,600.00 | 24,929.03 | 1,574 |
| Mar 20, 2024 | 25,100.00 | 25,400.00 | 25,100.00 | 25,250.00 | 24,588.21 | 1,036 |
| Mar 19, 2024 | 25,600.00 | 25,600.00 | 25,100.00 | 25,100.00 | 24,442.14 | 678 |
| Mar 18, 2024 | 25,300.00 | 25,500.00 | 25,150.00 | 25,500.00 | 24,831.65 | 1,348 |
| Mar 15, 2024 | 24,100.00 | 24,400.00 | 23,950.00 | 23,950.00 | 23,322.28 | 561 |
| Mar 14, 2024 | 24,650.00 | 24,700.00 | 24,100.00 | 24,100.00 | 23,468.35 | 826 |
| Mar 13, 2024 | 25,200.00 | 25,200.00 | 24,050.00 | 24,150.00 | 23,517.04 | 896 |
| Mar 12, 2024 | 23,550.00 | 24,900.00 | 23,550.00 | 24,800.00 | 24,150.00 | 893 |
| Mar 11, 2024 | 24,000.00 | 24,000.00 | 23,450.00 | 23,550.00 | 22,932.76 | 962 |
| Mar 08, 2024 | 24,200.00 | 24,700.00 | 24,000.00 | 24,300.00 | 23,663.11 | 4,386 |
| Mar 07, 2024 | 22,900.00 | 26,900.00 | 22,900.00 | 24,250.00 | 23,614.42 | 6,832 |
| Mar 06, 2024 | 22,950.00 | 22,950.00 | 22,900.00 | 22,950.00 | 22,348.49 | 338 |
| Mar 05, 2024 | 22,950.00 | 22,950.00 | 22,900.00 | 22,950.00 | 22,348.49 | 133 |
| Mar 04, 2024 | 22,950.00 | 22,950.00 | 22,450.00 | 22,900.00 | 22,299.80 | 324 |
| Feb 29, 2024 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,299.80 | 20 |
| Feb 28, 2024 | 22,700.00 | 22,900.00 | 22,500.00 | 22,900.00 | 22,299.80 | 429 |
| Feb 27, 2024 | 22,900.00 | 22,900.00 | 22,500.00 | 22,500.00 | 21,910.28 | 31 |
| Feb 26, 2024 | 22,850.00 | 22,850.00 | 22,400.00 | 22,600.00 | 22,007.66 | 130 |
| Feb 23, 2024 | 23,450.00 | 23,450.00 | 22,800.00 | 22,850.00 | 22,251.11 | 525 |
| Feb 22, 2024 | 25,100.00 | 25,100.00 | 21,500.00 | 22,950.00 | 22,348.49 | 7,618 |
| Feb 21, 2024 | 25,050.00 | 25,100.00 | 24,350.00 | 25,100.00 | 24,442.14 | 368 |
| Feb 20, 2024 | 24,700.00 | 25,100.00 | 24,350.00 | 25,100.00 | 24,442.14 | 170 |
| Feb 19, 2024 | 24,000.00 | 25,200.00 | 24,000.00 | 24,950.00 | 24,296.07 | 474 |
| Feb 16, 2024 | 23,100.00 | 24,000.00 | 23,100.00 | 24,000.00 | 23,370.97 | 1,179 |
| Feb 15, 2024 | 23,000.00 | 23,100.00 | 23,000.00 | 23,100.00 | 22,494.56 | 212 |
| Feb 14, 2024 | 23,000.00 | 23,250.00 | 23,000.00 | 23,250.00 | 22,640.63 | 28 |
| Feb 13, 2024 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 22,835.38 | 520 |
| Feb 08, 2024 | 23,300.00 | 23,500.00 | 23,200.00 | 23,450.00 | 22,835.38 | 131 |
| Feb 07, 2024 | 23,000.00 | 23,200.00 | 22,750.00 | 23,200.00 | 22,591.94 | 68 |
| Feb 06, 2024 | 23,600.00 | 23,600.00 | 23,350.00 | 23,350.00 | 22,738.00 | 117 |
| Feb 05, 2024 | 23,750.00 | 23,750.00 | 23,200.00 | 23,350.00 | 22,738.00 | 61 |
| Feb 02, 2024 | 23,400.00 | 23,400.00 | 23,050.00 | 23,300.00 | 22,689.31 | 107 |
| Feb 01, 2024 | 23,600.00 | 23,600.00 | 23,300.00 | 23,450.00 | 22,835.38 | 204 |
| Jan 31, 2024 | 23,300.00 | 23,300.00 | 23,200.00 | 23,300.00 | 22,689.31 | 45 |
| Jan 30, 2024 | 23,900.00 | 23,900.00 | 23,000.00 | 23,350.00 | 22,738.00 | 229 |
| Jan 29, 2024 | 22,150.00 | 22,350.00 | 22,150.00 | 22,350.00 | 21,764.21 | 68 |
| Jan 26, 2024 | 22,200.00 | 22,700.00 | 22,200.00 | 22,350.00 | 21,764.21 | 32 |
| Jan 25, 2024 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 21,764.21 | 200 |
| *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.