DHAUTOWARE Co., LTD (KOSDAQ:025440)
South Korea · Delayed Price · Currency is KRW 818.00
-22.00 (-2.62%)
Last updated: Oct 10, 2025, 1:08 PM KST
DHAUTOWARE Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 840.00 | 840.00 | 809.00 | 820.00 | 820.00 | -2.38% | 151,708 |
| Oct 2, 2025 | 861.00 | 861.00 | 822.00 | 840.00 | 840.00 | -0.36% | 111,746 |
| Oct 1, 2025 | 855.00 | 863.00 | 801.00 | 843.00 | 843.00 | -1.17% | 70,837 |
| Sep 30, 2025 | 861.00 | 861.00 | 827.00 | 853.00 | 853.00 | 1.79% | 111,073 |
| Sep 29, 2025 | 863.00 | 908.00 | 838.00 | 838.00 | 838.00 | -2.56% | 342,806 |
| Sep 26, 2025 | 851.00 | 864.00 | 834.00 | 860.00 | 860.00 | 0.70% | 140,427 |
| Sep 25, 2025 | 833.00 | 870.00 | 829.00 | 854.00 | 854.00 | 2.89% | 232,652 |
| Sep 24, 2025 | 836.00 | 860.00 | 829.00 | 830.00 | 830.00 | -1.31% | 217,174 |
| Sep 23, 2025 | 833.00 | 849.00 | 821.00 | 841.00 | 841.00 | 0.96% | 354,358 |
| Sep 22, 2025 | 796.00 | 848.00 | 777.00 | 833.00 | 833.00 | 7.07% | 675,022 |
| Sep 19, 2025 | 778.00 | 784.00 | 777.00 | 778.00 | 778.00 | - | 27,621 |
| Sep 18, 2025 | 780.00 | 786.00 | 755.00 | 778.00 | 778.00 | -1.27% | 108,099 |
| Sep 17, 2025 | 787.00 | 789.00 | 776.00 | 788.00 | 788.00 | 0.13% | 116,222 |
| Sep 16, 2025 | 799.00 | 799.00 | 781.00 | 787.00 | 787.00 | 0.13% | 31,072 |
| Sep 15, 2025 | 798.00 | 803.00 | 783.00 | 786.00 | 786.00 | -1.13% | 40,484 |
| Sep 12, 2025 | 787.00 | 795.00 | 780.00 | 795.00 | 795.00 | 1.02% | 112,675 |
| Sep 11, 2025 | 787.00 | 794.00 | 776.00 | 787.00 | 787.00 | - | 43,622 |
| Sep 10, 2025 | 790.00 | 795.00 | 787.00 | 787.00 | 787.00 | -0.63% | 42,537 |
| Sep 9, 2025 | 805.00 | 815.00 | 784.00 | 792.00 | 792.00 | -1.00% | 105,255 |
| Sep 8, 2025 | 798.00 | 804.00 | 791.00 | 800.00 | 800.00 | 0.25% | 125,172 |
| Sep 5, 2025 | 800.00 | 808.00 | 793.00 | 798.00 | 798.00 | -0.25% | 54,256 |
| Sep 4, 2025 | 797.00 | 803.00 | 792.00 | 800.00 | 800.00 | 0.38% | 185,423 |
| Sep 3, 2025 | 807.00 | 807.00 | 795.00 | 797.00 | 797.00 | -0.62% | 36,480 |
| Sep 2, 2025 | 805.00 | 822.00 | 794.00 | 802.00 | 802.00 | -0.37% | 47,223 |
| Sep 1, 2025 | 802.00 | 822.00 | 793.00 | 805.00 | 805.00 | -0.62% | 39,381 |
| Aug 29, 2025 | 803.00 | 815.00 | 800.00 | 810.00 | 810.00 | 0.12% | 26,122 |
| Aug 28, 2025 | 807.00 | 815.00 | 801.00 | 809.00 | 809.00 | -0.12% | 43,250 |
| Aug 27, 2025 | 800.00 | 815.00 | 795.00 | 810.00 | 810.00 | 0.25% | 29,399 |
| Aug 26, 2025 | 792.00 | 819.00 | 792.00 | 808.00 | 808.00 | 0.50% | 34,238 |
| Aug 25, 2025 | 785.00 | 825.00 | 785.00 | 804.00 | 804.00 | 1.39% | 97,666 |
| Aug 22, 2025 | 780.00 | 800.00 | 780.00 | 793.00 | 793.00 | 0.63% | 31,957 |
| Aug 21, 2025 | 785.00 | 801.00 | 777.00 | 788.00 | 788.00 | 1.55% | 46,074 |
| Aug 20, 2025 | 770.00 | 785.00 | 767.00 | 776.00 | 776.00 | -1.15% | 87,778 |
| Aug 19, 2025 | 790.00 | 798.00 | 773.00 | 785.00 | 785.00 | 0.64% | 41,222 |
| Aug 18, 2025 | 795.00 | 803.00 | 760.00 | 780.00 | 780.00 | -2.26% | 209,435 |
| Aug 14, 2025 | 819.00 | 825.00 | 796.00 | 798.00 | 798.00 | -0.87% | 123,988 |
| Aug 13, 2025 | 810.00 | 818.00 | 797.00 | 805.00 | 805.00 | 0.37% | 38,375 |
| Aug 12, 2025 | 818.00 | 840.00 | 800.00 | 802.00 | 802.00 | -0.99% | 199,165 |
| Aug 11, 2025 | 831.00 | 845.00 | 810.00 | 810.00 | 810.00 | -2.29% | 96,675 |
| Aug 8, 2025 | 835.00 | 835.00 | 823.00 | 829.00 | 829.00 | 0.12% | 52,874 |
| Aug 7, 2025 | 850.00 | 850.00 | 824.00 | 828.00 | 828.00 | -1.08% | 76,850 |
| Aug 6, 2025 | 818.00 | 843.00 | 815.00 | 837.00 | 837.00 | 2.32% | 134,326 |
| Aug 5, 2025 | 816.00 | 824.00 | 805.00 | 818.00 | 818.00 | 0.25% | 124,222 |
| Aug 4, 2025 | 799.00 | 822.00 | 790.00 | 816.00 | 816.00 | 2.51% | 73,389 |
| Aug 1, 2025 | 817.00 | 817.00 | 794.00 | 796.00 | 796.00 | -2.57% | 198,639 |
| Jul 31, 2025 | 817.00 | 840.00 | 812.00 | 817.00 | 817.00 | - | 142,817 |
| Jul 30, 2025 | 818.00 | 843.00 | 810.00 | 817.00 | 817.00 | -0.12% | 182,116 |
| Jul 29, 2025 | 820.00 | 840.00 | 807.00 | 818.00 | 818.00 | -0.24% | 238,968 |
| Jul 28, 2025 | 867.00 | 880.00 | 811.00 | 820.00 | 820.00 | -4.65% | 240,176 |
| Jul 25, 2025 | 879.00 | 885.00 | 850.00 | 860.00 | 860.00 | 0.23% | 165,618 |