Stock listing

KRX:014820 Dongwon Systems Corporation (동원시스템즈) 주가

Home listing (KRX) of Dongwon Systems Corporation

Follow Dongwon Systems Corporation into a list and get an email when it puts out news.

Share price · KRX:014820

₩21,150 KRW +50 (+0.2%)

Close on Oct 30, 2026

Past year -26.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩20,650 – ₩21,450 KRWOct 30, 2026
Volume: 28,134 sharesOct 30, 2026
Market cap: ₩613.2B KRWAt the close on Oct 30, 2026 · price × 28.99M shares outstanding
52-week range: ₩17,520 – ₩30,150 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩762.4M KRWMedian day 29,220 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
KRX:014820 · Home	₩21,150 KRW	+50 (+0.2%)	28,134	₩21,300	₩21,450	₩20,650	₩21,100	Close on Oct 30, 2026
KRX:014825	₩13,570 KRW	+90 (+0.7%)	2	₩13,230	₩13,570	₩13,230	₩13,480	Close on Oct 27, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:014820 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩21,150	+50	+0.2%	₩21,300	₩21,450	₩20,650	28,134
Thu, Oct 29	₩21,100	-150	-0.7%	₩21,150	₩21,500	₩20,850	26,380
Wed, Oct 28	₩21,250	-50	-0.2%	₩21,150	₩21,550	₩21,050	22,262
Tue, Oct 27	₩21,300	+650	+3.1%	₩20,650	₩21,300	₩20,650	42,196
Mon, Oct 26	₩20,650	-500	-2.4%	₩21,150	₩21,200	₩20,450	26,124
Fri, Oct 23	₩21,150	-100	-0.5%	₩21,100	₩21,250	₩20,750	25,967
Thu, Oct 22	₩21,250	-300	-1.4%	₩21,550	₩21,800	₩21,100	19,477
Wed, Oct 21	₩21,550	-600	-2.7%	₩22,350	₩22,350	₩21,450	29,245
Tue, Oct 20	₩22,150	-700	-3.1%	₩22,700	₩23,000	₩21,950	62,051
Mon, Oct 19	₩22,850	+1,150	+5.3%	₩21,800	₩22,850	₩21,550	43,848
Fri, Oct 16	₩21,700	-250	-1.1%	₩21,900	₩22,300	₩21,600	24,163
Thu, Oct 15	₩21,950	-150	-0.7%	₩22,000	₩22,150	₩21,300	22,355
Wed, Oct 14	₩22,100	+400	+1.8%	₩21,700	₩22,350	₩21,650	29,194
Tue, Oct 13	₩21,700	0	0.0%	₩21,350	₩21,750	₩20,800	26,149
Mon, Oct 12	₩21,700	-650	-2.9%	₩22,300	₩22,350	₩21,550	42,088
Thu, Oct 8	₩22,350	+700	+3.2%	₩21,600	₩22,350	₩21,500	35,243
Wed, Oct 7	₩21,650	-450	-2.0%	₩21,600	₩22,000	₩21,600	13,793
Tue, Oct 6	₩22,100	+800	+3.8%	₩21,400	₩22,100	₩21,400	13,903
Fri, Oct 2	₩21,300	+100	+0.5%	₩21,050	₩21,450	₩21,050	15,611
Thu, Oct 1	₩21,200	+300	+1.4%	₩21,100	₩21,300	₩20,750	18,069
Wed, Sep 30	₩20,900	0	0.0%	₩21,100	₩21,350	₩20,900	18,124
Tue, Sep 29	₩20,900	-450	-2.1%	₩21,200	₩21,400	₩20,750	16,064
Mon, Sep 28	₩21,350	+550	+2.6%	₩20,650	₩21,350	₩20,600	20,774
Wed, Sep 23	₩20,800	-200	-1.0%	₩21,150	₩21,200	₩20,600	19,518
Tue, Sep 22	₩21,000	-50	-0.2%	₩21,100	₩21,350	₩20,850	25,647
Mon, Sep 21	₩21,050	-250	-1.2%	₩21,250	₩21,550	₩21,000	19,992
Fri, Sep 18	₩21,300	-200	-0.9%	₩21,550	₩21,750	₩21,100	22,102
Thu, Sep 17	₩21,500	+300	+1.4%	₩21,450	₩21,500	₩21,000	27,764
Wed, Sep 16	₩21,200	+50	+0.2%	₩21,150	₩21,600	₩20,900	41,809
Tue, Sep 15	₩21,150	-200	-0.9%	₩21,100	₩21,450	₩21,050	19,089
Mon, Sep 14	₩21,350	-50	-0.2%	₩21,450	₩21,500	₩21,100	22,332
Fri, Sep 11	₩21,400	-250	-1.2%	₩21,150	₩22,000	₩21,000	47,281
Thu, Sep 10	₩21,650	+450	+2.1%	₩20,950	₩21,650	₩20,800	35,785
Wed, Sep 9	₩21,200	-250	-1.2%	₩21,250	₩21,350	₩20,700	34,173
Tue, Sep 8	₩21,450	-350	-1.6%	₩22,100	₩22,250	₩21,400	18,808
Mon, Sep 7	₩21,800	+100	+0.5%	₩22,050	₩22,050	₩21,550	18,711
Fri, Sep 4	₩21,700	-500	-2.3%	₩22,300	₩22,350	₩21,600	30,852
Thu, Sep 3	₩22,200	+700	+3.3%	₩21,750	₩22,650	₩21,550	58,620
Wed, Sep 2	₩21,500	-1,450	-6.3%	₩22,600	₩22,650	₩21,400	60,813
Tue, Sep 1	₩22,950	-250	-1.1%	₩23,000	₩23,850	₩22,850	50,993
Mon, Aug 31	₩23,200	+750	+3.3%	₩22,050	₩23,350	₩21,950	71,733
Fri, Aug 28	₩22,450	+850	+3.9%	₩21,550	₩22,450	₩21,400	30,413
Thu, Aug 27	₩21,600	-250	-1.1%	₩21,900	₩22,000	₩21,550	40,012
Wed, Aug 26	₩21,850	-100	-0.5%	₩22,150	₩22,200	₩21,300	31,954
Tue, Aug 25	₩21,950	+450	+2.1%	₩21,550	₩22,000	₩20,900	78,090
Mon, Aug 24	₩21,500	+950	+4.6%	₩20,700	₩21,500	₩20,400	36,388
Fri, Aug 21	₩20,550	0	0.0%	₩20,350	₩20,650	₩20,050	81,095
Thu, Aug 20	₩20,550	+100	+0.5%	₩20,500	₩21,450	₩20,450	64,465
Wed, Aug 19	₩20,450	-1,050	-4.9%	₩21,000	₩21,100	₩20,350	17,592
Tue, Aug 18	₩21,500	-550	-2.5%	₩22,050	₩22,300	₩21,100	53,246
Fri, Aug 14	₩22,050	+200	+0.9%	₩21,500	₩22,100	₩21,500	30,307
Thu, Aug 13	₩21,850	+200	+0.9%	₩21,650	₩21,950	₩21,300	35,683
Wed, Aug 12	₩21,650	-700	-3.1%	₩22,200	₩22,450	₩21,600	31,129
Tue, Aug 11	₩22,350	+100	+0.4%	₩22,200	₩22,700	₩21,950	26,124
Mon, Aug 10	₩22,250	0	0.0%	₩22,200	₩22,350	₩21,800	21,450
Fri, Aug 7	₩22,250	+900	+4.2%	₩21,500	₩22,300	₩21,500	43,559
Thu, Aug 6	₩21,350	-150	-0.7%	₩21,400	₩21,750	₩21,050	21,056
Wed, Aug 5	₩21,500	+350	+1.7%	₩21,000	₩21,700	₩20,900	28,335
Tue, Aug 4	₩21,150	+450	+2.2%	₩20,500	₩21,600	₩20,500	33,374
Mon, Aug 3	₩20,700	+100	+0.5%	₩20,150	₩20,800	₩19,840	89,591
Fri, Jul 31	₩20,600	+450	+2.2%	₩20,050	₩21,400	₩19,570	63,566
Thu, Jul 30	₩20,150	+850	+4.4%	₩19,490	₩21,000	₩19,300	92,963

Ticker: KRX:014820
Asset type: Stock
Sector: Chemicals & materials
Industry: Packaging, paper & forest products
Exchange: KRX
Currency: KRW

What changed lately

Latest news release · Feb 10, 2026
Dongwon Systems Q4 Operating Profit 7.5 Billion Won, Down 57% From Year Earlier

Latest news

Dongwon Systems Q4 Operating Profit 7.5 Billion Won, Down 57% From Year Earlier

Feb 10, 2026

Closed ₩28,100 (-3.1%) on Feb 11, 2026

Dongwon Systems Q3 Operating Profit 20.2 Billion Won, Down 28.3% From Year Earlier

Nov 5, 2025

Closed ₩27,900 (-0.5%) on Nov 6, 2025

All Dongwon Systems Corporation news

Dongwon Systems Corporation on 6ix

Sector: Chemicals & materials
Industry: Packaging, paper & forest products
News releases: 2 in the last 12 months · 2 in all · newest Feb 10, 2026 · oldest 2025

Where Dongwon Systems Corporation is listed

Listing	Exchange	Country	Currency
KRX:014820 동원시스템즈 · Home listing · This page	KRX	South Korea	KRW
KRX:014825	KRX	South Korea	KRW