Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Dongwha Enterprise Co.,Ltd (025900.KQ)

Compare
8,550.00
+100.00
+(1.18%)
At close: 3:30:18 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20258,200.008,800.008,130.008,550.008,550.00203,455
Apr 10, 20258,520.008,540.008,150.008,450.008,450.00260,546
Apr 9, 20257,950.008,130.007,700.007,790.007,790.00169,443
Apr 8, 20258,320.008,480.008,010.008,050.008,050.00261,104
Apr 7, 20258,560.008,570.008,200.008,200.008,200.00275,297
Apr 4, 20259,400.009,410.008,550.008,940.008,940.00901,290
Apr 3, 20257,900.0010,460.007,840.009,790.009,790.004,244,468
Apr 2, 20258,440.008,450.008,160.008,300.008,300.0079,461
Apr 1, 20258,450.008,700.008,320.008,410.008,410.00110,601
Mar 31, 20258,840.008,860.008,340.008,420.008,420.00144,399
Mar 28, 20259,210.009,270.008,880.008,880.008,880.00121,301
Mar 27, 20259,500.009,570.009,300.009,310.009,310.0055,993
Mar 26, 20259,590.009,700.009,310.009,690.009,690.0091,752
Mar 25, 20259,620.009,850.009,290.009,290.009,290.00110,766
Mar 24, 20259,850.009,850.009,590.009,610.009,610.0083,960
Mar 21, 202510,060.0010,170.009,520.009,850.009,850.00175,300
Mar 20, 202510,370.0010,440.009,910.0010,060.0010,060.00225,337
Mar 19, 202510,170.0010,400.0010,110.0010,340.0010,340.00200,913
Mar 18, 202510,140.0010,260.0010,050.0010,170.0010,170.00145,186
Mar 17, 202510,110.0010,390.0010,000.0010,120.0010,120.00201,727
Mar 14, 20259,890.0010,380.009,850.0010,060.0010,060.00407,285
Mar 13, 202510,250.0010,260.009,660.009,670.009,670.00238,762
Mar 12, 20259,620.0010,230.009,560.0010,100.0010,100.00246,655
Mar 11, 20259,650.009,700.009,420.009,700.009,700.00184,573
Mar 10, 20259,810.0010,100.009,650.0010,000.0010,000.00177,870
Mar 7, 20259,890.0010,100.009,740.009,840.009,840.00272,950
Mar 6, 202510,830.0011,050.009,970.009,970.009,970.00522,503
Mar 5, 202510,630.0011,150.0010,530.0010,700.0010,700.00513,829
Mar 4, 202510,900.0011,000.0010,390.0010,530.0010,530.00400,659
Feb 28, 202511,490.0011,740.0011,040.0011,070.0011,070.00448,865
Feb 27, 202512,020.0012,160.0011,470.0011,620.0011,620.00544,223
Feb 26, 202512,210.0012,940.0011,930.0012,160.0012,160.001,109,457
Feb 25, 202512,800.0012,860.0012,150.0012,300.0012,300.001,057,968
Feb 24, 202513,160.0014,090.0013,030.0013,170.0013,170.003,252,906
Feb 21, 202514,020.0014,880.0012,760.0013,160.0013,160.003,328,751
Feb 20, 202511,750.0013,950.0011,220.0013,160.0013,160.0013,102,560
Feb 19, 20258,340.0010,820.008,340.0010,820.0010,820.002,311,862
Feb 18, 20258,410.008,500.008,280.008,330.008,330.0055,089
Feb 17, 20258,330.008,580.008,200.008,470.008,470.0076,799
Feb 14, 20258,540.008,550.008,240.008,330.008,330.0053,780
Feb 13, 20258,210.008,540.008,210.008,430.008,430.0090,620
Feb 12, 20258,310.008,410.008,100.008,160.008,160.0063,636
Feb 11, 20258,740.008,740.008,320.008,320.008,320.0079,990
Feb 10, 20258,350.008,590.008,200.008,500.008,500.0052,859
Feb 7, 20258,370.008,740.008,280.008,450.008,450.0071,004
Feb 6, 20258,400.008,480.008,280.008,470.008,470.0049,763
Feb 5, 20258,230.008,470.008,150.008,310.008,310.0036,592
Feb 4, 20258,070.008,300.008,030.008,150.008,150.0066,783
Feb 3, 20258,370.008,380.007,930.007,950.007,950.00157,453
Jan 31, 20258,400.008,660.008,340.008,500.008,500.0049,861
Jan 24, 20258,600.008,670.008,380.008,510.008,510.0048,077
Jan 23, 20258,840.008,840.008,490.008,550.008,550.0047,980
Jan 22, 20258,940.009,030.008,700.008,810.008,810.0052,123
Jan 21, 20259,110.009,190.008,680.008,760.008,760.0065,966
Jan 20, 20259,100.009,260.008,970.009,090.009,090.0047,191
Jan 17, 20259,100.009,180.008,920.008,980.008,980.0048,357
Jan 16, 20258,980.009,400.008,980.009,180.009,180.0084,996
Jan 15, 20258,990.009,080.008,870.008,870.008,870.0038,853
Jan 14, 20259,000.009,130.008,820.008,990.008,990.0071,850
Jan 13, 20258,940.009,120.008,780.009,090.009,090.0070,674
Jan 10, 20259,040.009,050.008,780.008,930.008,930.0049,724
Jan 9, 20258,820.009,220.008,780.009,110.009,110.0058,739
Jan 8, 20258,760.009,050.008,670.008,940.008,940.0046,525
Jan 7, 20258,800.008,940.008,730.008,760.008,760.0042,421
Jan 6, 20258,630.008,900.008,620.008,790.008,790.0053,497
Jan 3, 20258,120.008,900.008,120.008,710.008,710.0093,750
Jan 2, 20258,210.008,330.008,100.008,210.008,210.0066,399
Dec 30, 20248,050.008,350.008,050.008,280.008,280.0029,225
Dec 27, 20248,450.008,450.008,110.008,180.008,180.0049,551
Dec 26, 20248,410.008,520.008,200.008,350.008,350.0064,838
Dec 24, 20248,500.008,900.008,410.008,410.008,410.0074,221
Dec 23, 20248,130.008,600.008,050.008,550.008,550.0058,137
Dec 20, 20248,480.008,540.008,030.008,120.008,120.00130,233
Dec 19, 20248,800.008,800.008,530.008,540.008,540.0042,205
Dec 18, 20248,720.008,880.008,550.008,860.008,860.0043,771
Dec 17, 20248,890.009,090.008,550.008,650.008,650.0055,991
Dec 16, 20248,790.009,050.008,790.008,850.008,850.0038,839
Dec 13, 20248,610.008,910.008,610.008,870.008,870.0039,132
Dec 12, 20248,650.008,860.008,600.008,690.008,690.0086,915
Dec 11, 20248,400.008,820.008,400.008,620.008,620.0049,221
Dec 10, 20248,150.008,530.008,150.008,480.008,480.0053,692
Dec 9, 20248,480.008,500.008,100.008,100.008,100.00103,995
Dec 6, 20248,470.008,700.008,400.008,550.008,550.0096,281
Dec 5, 20248,820.008,880.008,420.008,470.008,470.0051,002
Dec 4, 20249,000.009,020.008,660.008,810.008,810.0085,368
Dec 3, 20248,900.009,170.008,900.009,040.009,040.0057,798
Dec 2, 20249,140.009,300.008,970.009,040.009,040.0046,045
Nov 29, 20249,420.009,420.008,920.009,000.009,000.0063,042
Nov 28, 20249,360.009,480.009,270.009,420.009,420.0030,133
Nov 27, 20249,530.009,630.009,260.009,270.009,270.0038,301
Nov 26, 20249,850.009,850.009,470.009,530.009,530.0062,793
Nov 25, 20248,780.009,850.008,780.009,720.009,720.00216,045
Nov 22, 20248,700.009,130.008,700.008,770.008,770.0074,755
Nov 21, 20248,700.008,870.008,610.008,760.008,760.0048,935
Nov 20, 20248,590.008,900.008,550.008,700.008,700.0039,402
Nov 19, 20248,700.008,750.008,350.008,630.008,630.0064,421
Nov 18, 20248,600.008,840.008,600.008,700.008,700.0066,439
Nov 15, 20248,500.008,840.008,290.008,670.008,670.00169,667
Nov 14, 20249,130.009,380.008,820.008,890.008,890.00118,187
Nov 13, 20249,400.009,600.009,150.009,200.009,200.0087,943
Nov 12, 20249,790.009,900.009,400.009,510.009,510.0095,278
Nov 11, 202410,330.0010,430.009,750.009,760.009,760.00151,221
Nov 8, 202410,290.0010,830.0010,270.0010,330.0010,330.00117,411
Nov 7, 202410,720.0010,850.0010,110.0010,200.0010,200.00166,620
Nov 6, 202411,410.0011,620.0010,760.0010,800.0010,800.00113,660
Nov 5, 202411,340.0011,550.0011,230.0011,410.0011,410.0036,598
Nov 4, 202411,190.0011,580.0010,890.0011,450.0011,450.00102,553
Nov 1, 202410,890.0011,000.0010,730.0010,860.0010,860.0043,132
Oct 31, 202410,960.0011,050.0010,730.0010,990.0010,990.0066,831
Oct 30, 202411,300.0011,330.0011,020.0011,030.0011,030.0038,569
Oct 29, 202411,210.0011,320.0010,960.0011,250.0011,250.0056,019
Oct 28, 202410,920.0011,410.0010,920.0011,320.0011,320.0070,012
Oct 25, 202411,230.0011,290.0010,870.0010,910.0010,910.0081,197
Oct 24, 202411,360.0011,460.0010,950.0011,000.0011,000.0084,751
Oct 23, 202411,010.0011,390.0010,830.0011,290.0011,290.0097,657
Oct 22, 202411,660.0011,670.0010,820.0010,980.0010,980.00183,547
Oct 21, 202411,640.0011,880.0011,450.0011,660.0011,660.0070,654
Oct 18, 202412,300.0012,490.0011,430.0011,460.0011,460.00146,834
Oct 17, 202412,360.0012,500.0012,070.0012,080.0012,080.0064,280
Oct 16, 202412,540.0012,690.0012,210.0012,240.0012,240.0080,934
Oct 15, 202413,340.0013,390.0012,330.0012,490.0012,490.00167,394
Oct 14, 202413,070.0013,200.0012,710.0012,810.0012,810.0089,732
Oct 11, 202413,770.0013,940.0013,000.0013,070.0013,070.00176,442
Oct 10, 202414,140.0014,140.0013,520.0013,740.0013,740.00225,774
Oct 8, 202413,510.0014,150.0013,250.0013,940.0013,940.00252,942
Oct 7, 202412,390.0014,380.0012,140.0013,780.0013,780.00884,534
Oct 4, 202412,210.0012,400.0012,100.0012,120.0012,120.0074,009
Oct 2, 202412,500.0012,610.0012,150.0012,320.0012,320.0092,266
Sep 30, 202413,310.0013,310.0012,520.0012,520.0012,520.00141,967
Sep 27, 202413,110.0013,280.0012,680.0013,250.0013,250.00145,461
Sep 26, 202412,680.0013,060.0012,470.0013,060.0013,060.00123,316
Sep 25, 202413,060.0013,090.0012,520.0012,670.0012,670.00191,818
Sep 24, 202411,700.0013,110.0011,640.0013,010.0013,010.00616,012
Sep 23, 202411,400.0011,790.0011,380.0011,500.0011,500.0078,461
Sep 20, 202411,500.0011,850.0011,370.0011,370.0011,370.0066,740
Sep 19, 202411,550.0011,850.0011,300.0011,390.0011,390.0079,602
Sep 13, 202412,000.0012,000.0011,380.0011,460.0011,460.0083,097
Sep 12, 202410,810.0011,590.0010,810.0011,470.0011,470.00110,735
Sep 11, 202410,440.0010,930.0010,440.0010,850.0010,850.0064,018
Sep 10, 202410,710.0010,840.0010,440.0010,440.0010,440.0061,977
Sep 9, 202410,860.0010,950.0010,590.0010,710.0010,710.0067,593
Sep 6, 202411,460.0011,660.0010,920.0010,960.0010,960.00167,320
Sep 5, 202411,750.0012,160.0011,510.0011,660.0011,660.0093,302
Sep 4, 202411,940.0012,040.0011,560.0011,750.0011,750.00121,213
Sep 3, 202412,110.0012,610.0012,040.0012,310.0012,310.00215,670
Sep 2, 202411,170.0012,490.0011,110.0011,950.0011,950.00389,204
Aug 30, 202411,400.0011,820.0011,090.0011,090.0011,090.00296,488
Aug 29, 202411,060.0011,450.0011,040.0011,400.0011,400.00112,712
Aug 28, 202411,530.0011,680.0011,240.0011,250.0011,250.00123,425
Aug 27, 202411,580.0011,830.0011,410.0011,680.0011,680.0079,056
Aug 26, 202411,610.0011,800.0011,530.0011,570.0011,570.00101,791
Aug 23, 202411,940.0011,940.0011,560.0011,660.0011,660.00117,499
Aug 22, 202412,500.0012,500.0011,950.0011,950.0011,950.00125,380
Aug 21, 202412,480.0012,500.0012,130.0012,360.0012,360.00108,086
Aug 20, 202412,030.0012,690.0011,960.0012,610.0012,610.00222,346
Aug 19, 202412,740.0012,850.0011,900.0012,000.0012,000.00148,195
Aug 16, 202413,770.0013,770.0012,510.0012,550.0012,550.00215,018
Aug 14, 202413,150.0013,380.0013,130.0013,350.0013,350.0075,072
Aug 13, 202412,880.0013,580.0012,780.0013,130.0013,130.0098,623
Aug 12, 202412,700.0013,070.0012,700.0012,980.0012,980.0044,397
Aug 9, 202412,560.0012,890.0012,560.0012,770.0012,770.0072,939
Aug 8, 202412,650.0012,840.0012,500.0012,500.0012,500.0080,092
Aug 7, 202412,690.0013,150.0012,690.0012,870.0012,870.0094,504
Aug 6, 202411,830.0013,100.0011,830.0012,980.0012,980.00163,589
Aug 5, 202413,500.0013,500.0011,420.0012,000.0012,000.00255,372
Aug 2, 202413,610.0013,950.0013,450.0013,620.0013,620.00139,136
Aug 1, 202413,640.0013,780.0013,600.0013,650.0013,650.0085,231
Jul 31, 202413,320.0013,700.0013,220.0013,640.0013,640.0094,607
Jul 30, 202413,140.0013,540.0013,110.0013,400.0013,400.00111,749
Jul 29, 202413,280.0013,280.0013,000.0013,140.0013,140.0087,443
Jul 26, 202413,150.0013,310.0013,110.0013,280.0013,280.00112,054
Jul 25, 202412,630.0013,280.0012,550.0013,150.0013,150.00136,282
Jul 24, 202412,970.0013,310.0012,940.0013,000.0013,000.0088,063
Jul 23, 202413,020.0013,200.0012,960.0013,130.0013,130.00121,780
Jul 22, 202413,290.0013,370.0012,920.0012,990.0012,990.00138,540
Jul 19, 202412,880.0013,310.0012,830.0013,290.0013,290.00154,795
Jul 18, 202412,750.0013,180.0012,450.0013,000.0013,000.00224,677
Jul 17, 202412,700.0012,970.0012,600.0012,730.0012,730.00269,702
Jul 16, 202412,950.0013,000.0012,460.0012,470.0012,470.00275,737
Jul 15, 202413,250.0013,250.0012,870.0013,000.0013,000.00170,840
Jul 12, 202413,200.0013,340.0013,040.0013,160.0013,160.00154,921
Jul 11, 202413,350.0013,440.0013,130.0013,180.0013,180.00149,641
Jul 10, 202414,020.0014,020.0013,330.0013,350.0013,350.00288,366
Jul 9, 202414,180.0014,270.0014,020.0014,020.0014,020.00151,480
Jul 8, 202414,230.0014,450.0014,050.0014,170.0014,170.00114,774
Jul 5, 202414,520.0014,800.0014,250.0014,280.0014,280.00196,761
Jul 4, 202415,000.0015,000.0014,550.0014,630.0014,630.00150,135
Jul 3, 202415,240.0015,620.0014,790.0014,840.0014,840.00188,694
Jul 2, 202415,320.0015,690.0015,220.0015,220.0015,220.00144,605
Jul 1, 202415,110.0015,490.0014,930.0015,490.0015,490.00128,454
Jun 28, 202415,080.0015,430.0014,990.0015,110.0015,110.00118,634
Jun 27, 202415,150.0015,300.0014,970.0015,080.0015,080.00112,835
Jun 26, 202415,120.0015,290.0015,000.0015,150.0015,150.00123,501
Jun 25, 202415,320.0015,450.0015,080.0015,290.0015,290.00140,505
Jun 24, 202416,300.0016,310.0015,110.0015,320.0015,320.00339,243
Jun 21, 202416,450.0016,840.0016,100.0016,350.0016,350.00161,015
Jun 20, 202417,300.0017,460.0016,430.0016,450.0016,450.00183,579
Jun 19, 202416,550.0017,040.0016,550.0016,960.0016,960.00279,251
Jun 18, 202417,120.0017,450.0017,010.0017,030.0017,030.00124,704
Jun 17, 202417,270.0017,360.0016,900.0017,080.0017,080.00136,504
Jun 14, 202418,180.0018,300.0017,370.0017,400.0017,400.00219,967
Jun 13, 202418,130.0018,300.0017,930.0018,170.0018,170.00206,691
Jun 12, 202418,800.0018,800.0018,040.0018,110.0018,110.00355,306
Jun 11, 202418,880.0019,360.0018,710.0019,160.0019,160.00246,293
Jun 10, 202418,580.0019,760.0018,390.0019,020.0019,020.00481,030
Jun 7, 202418,170.0018,980.0018,100.0018,620.0018,620.00273,247
Jun 5, 202416,910.0018,720.0016,900.0018,160.0018,160.00449,040
Jun 4, 202417,090.0017,240.0015,850.0016,910.0016,910.00260,255
Jun 3, 202416,720.0019,170.0016,720.0017,130.0017,130.00491,353
May 31, 202415,970.0016,800.0015,850.0016,800.0016,800.00218,271
May 30, 202416,400.0016,450.0015,880.0015,970.0015,970.00175,071
May 29, 202416,860.0016,950.0016,250.0016,420.0016,420.00187,725
May 28, 202416,500.0017,320.0016,100.0016,930.0016,930.00245,839
May 27, 202416,420.0016,570.0015,880.0016,540.0016,540.00241,212
May 24, 202417,250.0017,280.0016,240.0016,420.0016,420.00283,405
May 23, 202417,280.0017,430.0017,050.0017,400.0017,400.00137,574
May 22, 202417,460.0017,640.0017,020.0017,280.0017,280.00266,193
May 21, 202418,340.0018,430.0017,270.0017,650.0017,650.00254,342
May 20, 202419,200.0019,200.0018,320.0018,370.0018,370.00193,830
May 17, 202419,260.0019,440.0019,110.0019,160.0019,160.00131,298
May 16, 202419,270.0019,360.0019,200.0019,250.0019,250.0068,373
May 14, 202419,380.0019,490.0019,070.0019,190.0019,190.0090,082
May 13, 202419,500.0019,770.0019,230.0019,230.0019,230.00112,868
May 10, 202420,300.0020,700.0019,340.0019,380.0019,380.00200,512
May 9, 202419,380.0022,000.0019,270.0020,400.0020,400.00544,679
May 8, 202419,530.0019,910.0019,260.0019,270.0019,270.00179,832
May 7, 202421,350.0021,400.0019,730.0019,750.0019,750.00372,924
May 3, 202422,450.0022,450.0020,600.0021,150.0021,150.00248,700
Apr 11, 202421,160.0022,520.0021,000.0022,520.0022,520.00171,177
Apr 12, 2024 2.5:1 Stock Splits
Waiting for permission
Allow microphone access to enable voice search

Try again.