DHAUTOWARE Co., LTD (KOSDAQ:025440)
South Korea · Delayed Price · Currency is KRW 897.00
-6.00 (-0.66%)
At close: Mar 12, 2026
DHAUTOWARE Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 885.00 | 903.00 | 870.00 | 890.00 | 890.00 | -0.78% | 200,985 |
| Mar 12, 2026 | 902.00 | 920.00 | 885.00 | 897.00 | 897.00 | -0.66% | 58,590 |
| Mar 11, 2026 | 928.00 | 928.00 | 877.00 | 903.00 | 903.00 | 1.46% | 97,086 |
| Mar 10, 2026 | 868.00 | 935.00 | 868.00 | 890.00 | 890.00 | 2.53% | 115,469 |
| Mar 9, 2026 | 890.00 | 890.00 | 830.00 | 868.00 | 868.00 | -5.65% | 172,261 |
| Mar 6, 2026 | 898.00 | 940.00 | 866.00 | 920.00 | 920.00 | 2.45% | 96,458 |
| Mar 5, 2026 | 899.00 | 934.00 | 854.00 | 898.00 | 898.00 | 8.85% | 250,799 |
| Mar 4, 2026 | 880.00 | 925.00 | 815.00 | 825.00 | 825.00 | -13.25% | 509,533 |
| Mar 3, 2026 | 995.00 | 995.00 | 948.00 | 951.00 | 951.00 | -5.28% | 364,204 |
| Feb 27, 2026 | 1,009.00 | 1,014.00 | 955.00 | 1,004.00 | 1,004.00 | -0.50% | 377,768 |
| Feb 26, 2026 | 1,051.00 | 1,074.00 | 999.00 | 1,009.00 | 1,009.00 | -4.00% | 397,919 |
| Feb 25, 2026 | 1,000.00 | 1,080.00 | 991.00 | 1,051.00 | 1,051.00 | 4.89% | 728,010 |
| Feb 24, 2026 | 1,012.00 | 1,036.00 | 990.00 | 1,002.00 | 1,002.00 | -0.99% | 140,905 |
| Feb 23, 2026 | 985.00 | 1,034.00 | 961.00 | 1,012.00 | 1,012.00 | 2.74% | 326,760 |
| Feb 20, 2026 | 1,000.00 | 1,012.00 | 984.00 | 985.00 | 985.00 | -1.50% | 208,434 |
| Feb 19, 2026 | 1,004.00 | 1,012.00 | 975.00 | 1,000.00 | 1,000.00 | -0.40% | 213,877 |
| Feb 13, 2026 | 1,023.00 | 1,023.00 | 980.00 | 1,004.00 | 1,004.00 | -2.71% | 364,749 |
| Feb 12, 2026 | 1,035.00 | 1,044.00 | 1,015.00 | 1,032.00 | 1,032.00 | -0.10% | 146,609 |
| Feb 11, 2026 | 1,030.00 | 1,039.00 | 994.00 | 1,033.00 | 1,033.00 | 1.08% | 141,731 |
| Feb 10, 2026 | 1,035.00 | 1,055.00 | 1,017.00 | 1,022.00 | 1,022.00 | -1.26% | 111,688 |
| Feb 9, 2026 | 1,027.00 | 1,059.00 | 999.00 | 1,035.00 | 1,035.00 | 1.27% | 252,813 |
| Feb 6, 2026 | 1,039.00 | 1,050.00 | 988.00 | 1,022.00 | 1,022.00 | -2.76% | 243,011 |
| Feb 5, 2026 | 1,047.00 | 1,080.00 | 1,030.00 | 1,051.00 | 1,051.00 | 0.29% | 302,760 |
| Feb 4, 2026 | 1,051.00 | 1,075.00 | 1,020.00 | 1,048.00 | 1,048.00 | -0.29% | 186,829 |
| Feb 3, 2026 | 1,045.00 | 1,062.00 | 1,017.00 | 1,051.00 | 1,051.00 | 1.25% | 263,396 |
| Feb 2, 2026 | 1,027.00 | 1,070.00 | 1,005.00 | 1,038.00 | 1,038.00 | 1.07% | 316,327 |
| Jan 30, 2026 | 1,085.00 | 1,093.00 | 1,027.00 | 1,027.00 | 1,027.00 | -6.04% | 469,060 |
| Jan 29, 2026 | 1,082.00 | 1,105.00 | 1,050.00 | 1,093.00 | 1,093.00 | 1.02% | 339,316 |
| Jan 28, 2026 | 1,088.00 | 1,118.00 | 1,050.00 | 1,082.00 | 1,082.00 | 1.60% | 686,367 |
| Jan 27, 2026 | 1,125.00 | 1,135.00 | 1,055.00 | 1,065.00 | 1,065.00 | -5.33% | 641,221 |
| Jan 26, 2026 | 1,078.00 | 1,174.00 | 1,045.00 | 1,125.00 | 1,125.00 | 3.31% | 706,320 |
| Jan 23, 2026 | 1,183.00 | 1,183.00 | 1,070.00 | 1,089.00 | 1,089.00 | -5.30% | 1,071,701 |
| Jan 22, 2026 | 1,229.00 | 1,273.00 | 1,111.00 | 1,150.00 | 1,150.00 | -5.27% | 1,224,101 |
| Jan 21, 2026 | 1,236.00 | 1,304.00 | 1,181.00 | 1,214.00 | 1,214.00 | -5.16% | 1,068,244 |
| Jan 20, 2026 | 1,376.00 | 1,400.00 | 1,256.00 | 1,280.00 | 1,280.00 | -1.54% | 2,621,639 |
| Jan 19, 2026 | 1,335.00 | 1,411.00 | 1,297.00 | 1,300.00 | 1,300.00 | -0.91% | 1,771,616 |
| Jan 16, 2026 | 1,271.00 | 1,335.00 | 1,265.00 | 1,312.00 | 1,312.00 | 2.18% | 1,328,223 |
| Jan 15, 2026 | 1,340.00 | 1,340.00 | 1,259.00 | 1,284.00 | 1,284.00 | -5.38% | 1,439,919 |
| Jan 14, 2026 | 1,354.00 | 1,530.00 | 1,263.00 | 1,357.00 | 1,357.00 | 8.91% | 21,202,441 |
| Jan 13, 2026 | 980.00 | 1,246.00 | 938.00 | 1,246.00 | 1,246.00 | 29.93% | 6,581,039 |
| Jan 12, 2026 | 918.00 | 1,068.00 | 906.00 | 959.00 | 959.00 | 2.35% | 2,623,306 |
| Jan 9, 2026 | 1,000.00 | 1,029.00 | 926.00 | 937.00 | 937.00 | -4.39% | 3,468,553 |
| Jan 8, 2026 | 1,075.00 | 1,080.00 | 884.00 | 980.00 | 980.00 | -1.01% | 7,662,425 |
| Jan 7, 2026 | 760.00 | 990.00 | 760.00 | 990.00 | 990.00 | 29.92% | 5,130,311 |
| Jan 6, 2026 | 775.00 | 775.00 | 749.00 | 762.00 | 762.00 | -1.68% | 105,318 |
| Jan 5, 2026 | 777.00 | 782.00 | 767.00 | 775.00 | 775.00 | -0.26% | 90,482 |
| Jan 2, 2026 | 778.00 | 784.00 | 762.00 | 777.00 | 777.00 | -0.13% | 65,935 |
| Dec 30, 2025 | 760.00 | 794.00 | 760.00 | 778.00 | 778.00 | 1.17% | 140,625 |
| Dec 29, 2025 | 778.00 | 900.00 | 750.00 | 769.00 | 769.00 | -0.13% | 828,133 |
| Dec 26, 2025 | 752.00 | 770.00 | 739.00 | 770.00 | 770.00 | 1.32% | 95,140 |