DHAUTOWARE Co., LTD (KOSDAQ:025440)
South Korea · Delayed Price · Currency is KRW 798.00
-7.00 (-0.87%)
At close: Aug 14, 2025, 3:30 PM KST
DHAUTOWARE Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 819.00 | 825.00 | 809.00 | 821.00 | - | 1.99% | 15,133 |
| Aug 13, 2025 | 810.00 | 818.00 | 797.00 | 805.00 | - | 0.37% | 38,377 |
| Aug 12, 2025 | 818.00 | 840.00 | 800.00 | 802.00 | - | -0.99% | 199,165 |
| Aug 11, 2025 | 831.00 | 845.00 | 810.00 | 810.00 | - | -2.29% | 96,675 |
| Aug 8, 2025 | 835.00 | 835.00 | 823.00 | 829.00 | - | 0.12% | 52,874 |
| Aug 7, 2025 | 850.00 | 850.00 | 824.00 | 828.00 | - | -1.08% | 76,850 |
| Aug 6, 2025 | 818.00 | 843.00 | 815.00 | 837.00 | - | 2.32% | 134,326 |
| Aug 5, 2025 | 816.00 | 824.00 | 805.00 | 818.00 | - | 0.25% | 124,222 |
| Aug 4, 2025 | 799.00 | 822.00 | 790.00 | 816.00 | - | 2.51% | 73,389 |
| Aug 1, 2025 | 817.00 | 817.00 | 794.00 | 796.00 | - | -2.57% | 198,639 |
| Jul 31, 2025 | 817.00 | 840.00 | 812.00 | 817.00 | - | - | 142,817 |
| Jul 30, 2025 | 818.00 | 843.00 | 810.00 | 817.00 | - | -0.12% | 182,116 |
| Jul 29, 2025 | 820.00 | 840.00 | 807.00 | 818.00 | - | -0.24% | 238,968 |
| Jul 28, 2025 | 867.00 | 880.00 | 811.00 | 820.00 | - | -4.65% | 240,176 |
| Jul 25, 2025 | 879.00 | 885.00 | 850.00 | 860.00 | - | 0.23% | 165,618 |
| Jul 24, 2025 | 910.00 | 926.00 | 854.00 | 858.00 | - | -3.92% | 607,283 |
| Jul 23, 2025 | 892.00 | 900.00 | 852.00 | 893.00 | - | 0.11% | 208,953 |
| Jul 22, 2025 | 892.00 | 918.00 | 881.00 | 892.00 | - | - | 202,672 |
| Jul 21, 2025 | 911.00 | 918.00 | 876.00 | 892.00 | - | -1.98% | 306,517 |
| Jul 18, 2025 | 907.00 | 948.00 | 907.00 | 910.00 | - | -0.66% | 280,641 |
| Jul 17, 2025 | 950.00 | 950.00 | 907.00 | 916.00 | - | -2.14% | 229,964 |
| Jul 16, 2025 | 951.00 | 951.00 | 900.00 | 936.00 | - | -1.58% | 314,284 |
| Jul 15, 2025 | 959.00 | 989.00 | 920.00 | 951.00 | - | -0.21% | 648,730 |
| Jul 14, 2025 | 869.00 | 1,000.00 | 869.00 | 953.00 | - | 8.67% | 2,686,337 |
| Jul 11, 2025 | 860.00 | 909.00 | 848.00 | 877.00 | - | 2.33% | 486,140 |
| Jul 10, 2025 | 851.00 | 864.00 | 800.00 | 857.00 | - | 0.71% | 321,956 |
| Jul 9, 2025 | 848.00 | 863.00 | 843.00 | 851.00 | - | 0.35% | 224,365 |
| Jul 8, 2025 | 831.00 | 855.00 | 814.00 | 848.00 | - | 2.05% | 296,760 |
| Jul 7, 2025 | 801.00 | 863.00 | 792.00 | 831.00 | - | 3.62% | 716,630 |
| Jul 4, 2025 | 800.00 | 810.00 | 792.00 | 802.00 | - | 0.25% | 109,129 |
| Jul 3, 2025 | 798.00 | 808.00 | 792.00 | 800.00 | - | 0.25% | 151,396 |
| Jul 2, 2025 | 818.00 | 818.00 | 791.00 | 798.00 | - | -1.24% | 168,923 |
| Jul 1, 2025 | 795.00 | 823.00 | 788.00 | 808.00 | - | 2.15% | 276,038 |
| Jun 30, 2025 | 800.00 | 811.00 | 786.00 | 791.00 | - | -1.74% | 405,744 |
| Jun 27, 2025 | 798.00 | 818.00 | 789.00 | 805.00 | - | 1.00% | 319,238 |
| Jun 26, 2025 | 815.00 | 819.00 | 790.00 | 797.00 | - | -2.21% | 246,570 |
| Jun 25, 2025 | 805.00 | 822.00 | 801.00 | 815.00 | - | 0.49% | 248,268 |
| Jun 24, 2025 | 797.00 | 820.00 | 795.00 | 811.00 | - | 1.76% | 331,162 |
| Jun 23, 2025 | 809.00 | 809.00 | 792.00 | 797.00 | - | -2.45% | 258,598 |
| Jun 20, 2025 | 795.00 | 817.00 | 785.00 | 817.00 | - | 3.42% | 344,330 |
| Jun 19, 2025 | 825.00 | 825.00 | 787.00 | 790.00 | - | -3.19% | 324,168 |
| Jun 18, 2025 | 808.00 | 827.00 | 800.00 | 816.00 | - | - | 323,574 |
| Jun 17, 2025 | 799.00 | 832.00 | 799.00 | 816.00 | - | 2.64% | 403,703 |
| Jun 16, 2025 | 784.00 | 803.00 | 779.00 | 795.00 | - | 1.27% | 254,532 |
| Jun 13, 2025 | 810.00 | 815.00 | 784.00 | 785.00 | - | -3.09% | 397,534 |
| Jun 12, 2025 | 807.00 | 822.00 | 790.00 | 810.00 | - | - | 558,402 |
| Jun 11, 2025 | 860.00 | 864.00 | 805.00 | 810.00 | - | -6.25% | 1,559,988 |
| Jun 10, 2025 | 867.00 | 885.00 | 847.00 | 864.00 | - | -0.46% | 825,452 |
| Jun 9, 2025 | 870.00 | 910.00 | 860.00 | 868.00 | - | -1.03% | 1,263,693 |
| Jun 5, 2025 | 899.00 | 910.00 | 857.00 | 877.00 | - | -2.12% | 1,643,926 |