Dongwha Enterprise Co., Ltd(KR:025900)
â‚©5,500.00+220.00 (+4.17%)
KR:025900
Dongwha Enterprise Co., Ltd historical prices
â‚©5,500.00
At close:+220.00 (+4.17%)
Want to see KR:025900 full AI Analyst Report?
Dongwha Enterprise Co., Ltd (025900) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,230.00 | 5,570.00 | 5,230.00 | 5,500.00 | 5,500.00 | +4.17% | 50,150 | 0.63 |
| Nov 10, 2026 | 5,130.00 | 5,370.00 | 5,130.00 | 5,280.00 | 5,280.00 | -0.75% | 66,206 | 0.80 |
| Nov 09, 2026 | 5,040.00 | 5,460.00 | 5,040.00 | 5,090.00 | 5,090.00 | -4.32% | 65,485 | 0.72 |
| Nov 06, 2026 | 4,925.00 | 5,600.00 | 4,925.00 | 5,320.00 | 5,320.00 | -4.83% | 86,920 | 0.91 |
| Nov 05, 2026 | 5,910.00 | 5,990.00 | 5,500.00 | 5,590.00 | 5,590.00 | -5.73% | 76,410 | 0.73 |
| Nov 04, 2026 | 5,820.00 | 6,020.00 | 5,400.00 | 5,930.00 | 5,930.00 | +5.70% | 102,003 | 0.82 |
| Nov 03, 2026 | 5,450.00 | 5,880.00 | 5,430.00 | 5,610.00 | 5,610.00 | +1.08% | 50,673 | 0.41 |
| Nov 02, 2026 | 5,360.00 | 5,640.00 | 5,360.00 | 5,550.00 | 5,550.00 | +2.02% | 29,621 | 0.24 |
| Oct 30, 2026 | 5,540.00 | 5,600.00 | 5,340.00 | 5,440.00 | 5,440.00 | -2.86% | 66,729 | 0.53 |
| Oct 29, 2026 | 5,760.00 | 5,850.00 | 5,570.00 | 5,600.00 | 5,600.00 | -3.78% | 64,153 | 0.51 |
| Oct 28, 2026 | 5,800.00 | 5,950.00 | 5,770.00 | 5,820.00 | 5,820.00 | +0.52% | 48,948 | 0.39 |
| Oct 27, 2026 | 5,850.00 | 6,020.00 | 5,750.00 | 5,790.00 | 5,790.00 | -0.17% | 49,657 | 0.39 |
| Oct 26, 2026 | 5,920.00 | 5,960.00 | 5,710.00 | 5,800.00 | 5,800.00 | -2.85% | 45,399 | 0.35 |
| Oct 23, 2026 | 6,040.00 | 6,100.00 | 5,800.00 | 5,970.00 | 5,970.00 | -4.63% | 54,980 | 0.42 |
| Oct 22, 2026 | 6,450.00 | 6,470.00 | 6,200.00 | 6,260.00 | 6,260.00 | -3.25% | 55,170 | 0.42 |
| Oct 21, 2026 | 6,660.00 | 6,840.00 | 6,440.00 | 6,470.00 | 6,470.00 | -2.56% | 40,594 | 0.31 |
| Oct 20, 2026 | 7,000.00 | 7,080.00 | 6,640.00 | 6,640.00 | 6,640.00 | -5.95% | 48,527 | 0.37 |
| Oct 19, 2026 | 6,250.00 | 7,060.00 | 6,250.00 | 7,060.00 | 7,060.00 | +8.45% | 87,503 | 0.67 |
| Oct 16, 2026 | 6,510.00 | 6,700.00 | 6,370.00 | 6,510.00 | 6,510.00 | 0.00% | 63,162 | 0.48 |
| Oct 15, 2026 | 6,660.00 | 6,700.00 | 6,310.00 | 6,510.00 | 6,510.00 | -5.65% | 69,313 | 0.53 |
| Oct 14, 2026 | 6,760.00 | 7,120.00 | 6,750.00 | 6,900.00 | 6,900.00 | +1.77% | 84,328 | 0.65 |
| Oct 13, 2026 | 6,680.00 | 6,800.00 | 6,410.00 | 6,780.00 | 6,780.00 | -1.60% | 71,394 | 0.55 |
| Oct 12, 2026 | 7,510.00 | 7,560.00 | 6,870.00 | 6,890.00 | 6,890.00 | -8.38% | 118,828 | 0.92 |
| Oct 09, 2026 | 7,520.00 | 7,540.00 | 7,270.00 | 7,520.00 | 7,520.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7,370.00 | 7,540.00 | 7,270.00 | 7,520.00 | 7,520.00 | +2.31% | 123,428 | 0.94 |
| Oct 07, 2026 | 7,640.00 | 7,640.00 | 7,320.00 | 7,350.00 | 7,350.00 | -3.29% | 61,439 | 0.47 |
| Oct 06, 2026 | 7,450.00 | 7,620.00 | 7,400.00 | 7,600.00 | 7,600.00 | +2.43% | 100,074 | 0.76 |
| Oct 05, 2026 | 7,420.00 | 7,490.00 | 7,250.00 | 7,420.00 | 7,420.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 7,320.00 | 7,490.00 | 7,250.00 | 7,420.00 | 7,420.00 | +3.06% | 69,516 | 0.52 |
| Oct 01, 2026 | 7,010.00 | 7,220.00 | 6,990.00 | 7,200.00 | 7,200.00 | +1.69% | 50,535 | 0.38 |
| Sep 30, 2026 | 6,940.00 | 7,150.00 | 6,920.00 | 7,080.00 | 7,080.00 | +3.96% | 50,917 | 0.38 |
| Sep 29, 2026 | 6,850.00 | 6,990.00 | 6,690.00 | 6,810.00 | 6,810.00 | -0.87% | 55,004 | 0.41 |
| Sep 28, 2026 | 6,730.00 | 7,040.00 | 6,650.00 | 6,870.00 | 6,870.00 | +2.08% | 70,834 | 0.52 |
| Sep 25, 2026 | 6,730.00 | 6,900.00 | 6,670.00 | 6,730.00 | 6,730.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6,730.00 | 6,900.00 | 6,670.00 | 6,730.00 | 6,730.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 6,750.00 | 6,900.00 | 6,670.00 | 6,730.00 | 6,730.00 | -0.30% | 27,327 | 0.19 |
| Sep 22, 2026 | 6,890.00 | 6,980.00 | 6,730.00 | 6,750.00 | 6,750.00 | +0.30% | 38,350 | 0.27 |
| Sep 21, 2026 | 6,900.00 | 6,960.00 | 6,700.00 | 6,730.00 | 6,730.00 | -2.32% | 50,991 | 0.36 |
| Sep 18, 2026 | 6,960.00 | 7,080.00 | 6,870.00 | 6,890.00 | 6,890.00 | 0.00% | 29,149 | 0.20 |
| Sep 17, 2026 | 7,090.00 | 7,090.00 | 6,840.00 | 6,890.00 | 6,890.00 | -0.86% | 33,242 | 0.23 |
| Sep 16, 2026 | 7,070.00 | 7,100.00 | 6,910.00 | 6,950.00 | 6,950.00 | -1.56% | 26,721 | 0.19 |
| Sep 15, 2026 | 6,950.00 | 7,140.00 | 6,950.00 | 7,060.00 | 7,060.00 | +0.57% | 44,524 | 0.31 |
| Sep 14, 2026 | 7,100.00 | 7,200.00 | 6,960.00 | 7,020.00 | 7,020.00 | -2.50% | 59,957 | 0.42 |
| Sep 11, 2026 | 7,400.00 | 7,570.00 | 7,160.00 | 7,200.00 | 7,200.00 | -6.61% | 116,291 | 0.81 |
| Sep 10, 2026 | 7,080.00 | 7,710.00 | 6,940.00 | 7,710.00 | 7,710.00 | +6.49% | 204,106 | 1.44 |
| Sep 09, 2026 | 7,010.00 | 7,250.00 | 6,990.00 | 7,240.00 | 7,240.00 | +4.02% | 87,574 | 0.62 |
| Sep 08, 2026 | 7,240.00 | 7,270.00 | 6,960.00 | 6,960.00 | 6,960.00 | -2.52% | 75,261 | 0.53 |
| Sep 07, 2026 | 7,230.00 | 7,240.00 | 7,120.00 | 7,140.00 | 7,140.00 | -0.70% | 31,232 | 0.22 |
| Sep 04, 2026 | 7,270.00 | 7,390.00 | 7,080.00 | 7,190.00 | 7,190.00 | +0.70% | 42,556 | 0.29 |
| Sep 03, 2026 | 7,240.00 | 7,310.00 | 6,970.00 | 7,140.00 | 7,140.00 | +0.71% | 109,704 | 0.75 |
