DHAUTOWARE Co., LTD (KOSDAQ:025440)
South Korea · Delayed Price · Currency is KRW 1,300.00
-12.00 (-0.91%)
At close: Jan 19, 2026
DHAUTOWARE Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 742.00 | 760.00 | 737.00 | 760.00 | 760.00 | 2.43% | 39,728 |
| Dec 23, 2025 | 758.00 | 763.00 | 740.00 | 742.00 | 742.00 | -3.01% | 70,579 |
| Dec 22, 2025 | 769.00 | 769.00 | 745.00 | 765.00 | 765.00 | -0.52% | 80,373 |
| Dec 19, 2025 | 772.00 | 785.00 | 760.00 | 769.00 | 769.00 | -0.13% | 39,172 |
| Dec 18, 2025 | 763.00 | 781.00 | 745.00 | 770.00 | 770.00 | 0.39% | 83,016 |
| Dec 17, 2025 | 741.00 | 786.00 | 740.00 | 767.00 | 767.00 | 3.09% | 121,586 |
| Dec 16, 2025 | 769.00 | 769.00 | 739.00 | 744.00 | 744.00 | -0.80% | 58,678 |
| Dec 15, 2025 | 720.00 | 775.00 | 720.00 | 750.00 | 750.00 | 4.17% | 154,025 |
| Dec 12, 2025 | 725.00 | 730.00 | 714.00 | 720.00 | 720.00 | -0.69% | 50,160 |
| Dec 11, 2025 | 730.00 | 730.00 | 713.00 | 725.00 | 725.00 | 0.69% | 41,091 |
| Dec 10, 2025 | 727.00 | 727.00 | 708.00 | 720.00 | 720.00 | 1.12% | 26,837 |
| Dec 9, 2025 | 716.00 | 719.00 | 705.00 | 712.00 | 712.00 | -0.97% | 62,483 |
| Dec 8, 2025 | 725.00 | 725.00 | 710.00 | 719.00 | 719.00 | -0.42% | 30,418 |
| Dec 5, 2025 | 705.00 | 730.00 | 700.00 | 722.00 | 722.00 | 1.98% | 56,411 |
| Dec 4, 2025 | 719.00 | 719.00 | 693.00 | 708.00 | 708.00 | -0.42% | 64,715 |
| Dec 3, 2025 | 722.00 | 725.00 | 700.00 | 711.00 | 711.00 | -0.56% | 171,935 |
| Dec 2, 2025 | 722.00 | 729.00 | 712.00 | 715.00 | 715.00 | -0.97% | 55,483 |
| Dec 1, 2025 | 735.00 | 742.00 | 720.00 | 722.00 | 722.00 | -2.70% | 113,675 |
| Nov 28, 2025 | 730.00 | 745.00 | 730.00 | 742.00 | 742.00 | 0.95% | 31,078 |
| Nov 27, 2025 | 732.00 | 738.00 | 725.00 | 735.00 | 735.00 | 0.41% | 17,574 |
| Nov 26, 2025 | 730.00 | 744.00 | 714.00 | 732.00 | 732.00 | 0.27% | 25,131 |
| Nov 25, 2025 | 730.00 | 737.00 | 717.00 | 730.00 | 730.00 | 1.39% | 31,109 |
| Nov 24, 2025 | 731.00 | 754.00 | 720.00 | 720.00 | 720.00 | -1.91% | 46,861 |
| Nov 21, 2025 | 743.00 | 744.00 | 728.00 | 734.00 | 734.00 | -1.08% | 25,268 |
| Nov 20, 2025 | 730.00 | 744.00 | 730.00 | 742.00 | 742.00 | 0.68% | 41,539 |
| Nov 19, 2025 | 734.00 | 738.00 | 715.00 | 737.00 | 737.00 | 0.41% | 44,903 |
| Nov 18, 2025 | 748.00 | 748.00 | 720.00 | 734.00 | 734.00 | -1.87% | 61,100 |
| Nov 17, 2025 | 772.00 | 784.00 | 733.00 | 748.00 | 748.00 | -3.11% | 144,441 |
| Nov 14, 2025 | 789.00 | 799.00 | 771.00 | 772.00 | 772.00 | -2.15% | 113,103 |
| Nov 13, 2025 | 790.00 | 791.00 | 774.00 | 789.00 | 789.00 | 1.28% | 36,415 |
| Nov 12, 2025 | 782.00 | 791.00 | 773.00 | 779.00 | 779.00 | -0.13% | 40,276 |