Skip to main content
logo
DHAUTOWARE Co., LTD (KOSDAQ:025440)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,905.00
-135.00 (-4.44%)
At close: Oct 23, 2026

DHAUTOWARE Co., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,050.003,050.002,875.002,905.002,905.00-4.44%2,028
Oct 22, 20263,050.003,095.002,940.003,040.003,040.00-0.33%3,299
Oct 21, 20263,040.003,165.002,980.003,050.003,050.00-0.65%5,542
Oct 20, 20263,045.003,070.002,980.003,070.003,070.00-0.97%5,742
Oct 19, 20262,920.003,100.002,920.003,100.003,100.003.16%20,028
Oct 16, 20262,970.003,095.002,940.003,005.003,005.000.17%8,572
Oct 15, 20263,100.003,290.002,915.003,000.003,000.00-4.15%11,839
Oct 14, 20263,295.003,295.003,055.003,130.003,130.000.16%1,856
Oct 13, 20263,150.003,150.003,010.003,125.003,125.00-0.79%3,343
Oct 12, 20263,175.003,180.003,085.003,150.003,150.00-0.94%1,791
Oct 8, 20263,155.003,200.003,090.003,180.003,180.00-0.47%14,000
Oct 7, 20263,195.003,290.003,155.003,195.003,195.00-895
Oct 6, 20263,200.003,255.003,155.003,195.003,195.00-1.08%2,208
Oct 2, 20263,275.003,275.003,150.003,230.003,230.00-3,954
Oct 1, 20263,250.003,255.003,155.003,230.003,230.00-0.62%2,207
Sep 30, 20263,365.003,365.003,175.003,250.003,250.00-0.76%723
Sep 29, 20263,290.003,300.003,175.003,275.003,275.00-0.46%7,258
Sep 28, 20263,270.003,445.003,120.003,290.003,290.000.61%12,259
Sep 23, 20263,275.003,290.003,175.003,270.003,270.00-0.15%2,227
Sep 22, 20263,320.003,320.003,130.003,275.003,275.000.92%8,103
Sep 21, 20263,255.003,320.003,180.003,245.003,245.00-1.52%3,741
Sep 18, 20263,320.003,320.003,255.003,295.003,295.00-0.30%775
Sep 17, 20263,320.003,320.003,200.003,305.003,305.002.32%2,775
Sep 16, 20263,385.003,385.003,170.003,230.003,230.000.78%4,696
Sep 15, 20263,270.003,370.003,200.003,205.003,205.00-1.99%3,859
Sep 14, 20263,330.003,420.003,260.003,270.003,270.00-1.80%1,505
Sep 11, 20263,505.003,505.003,270.003,330.003,330.00-1,874
Sep 10, 20263,330.003,400.003,280.003,330.003,330.00-0.15%1,465
Sep 9, 20263,380.003,460.003,265.003,335.003,335.00-1.33%3,925
Sep 8, 20263,400.003,460.003,300.003,380.003,380.00-0.59%9,056
Sep 7, 20263,390.003,400.003,335.003,400.003,400.000.29%5,510
Sep 4, 20263,370.003,400.003,305.003,390.003,390.00-0.29%4,715
Sep 3, 20263,410.003,410.003,330.003,400.003,400.00-0.29%4,095
Sep 2, 20263,420.003,420.003,305.003,410.003,410.00-0.44%2,707
Sep 1, 20263,445.003,445.003,350.003,425.003,425.00-0.72%1,344
Aug 31, 20263,330.003,505.003,320.003,450.003,450.003.60%4,550
Aug 28, 20263,370.003,395.003,305.003,330.003,330.00-1.19%3,408
Aug 27, 20263,310.003,375.003,290.003,370.003,370.00-0.15%2,294
Aug 26, 20263,335.003,395.003,285.003,375.003,375.001.20%8,817
Aug 25, 20263,440.003,650.003,330.003,335.003,335.00-3.75%6,904
Aug 24, 20263,600.003,605.003,400.003,465.003,465.00-3.88%4,345
Aug 21, 20263,625.003,625.003,300.003,605.003,605.00-0.83%8,782
Aug 20, 20263,545.003,645.003,430.003,635.003,635.000.69%5,033
Aug 19, 20263,465.003,650.003,375.003,610.003,610.003.14%9,942
Aug 18, 20263,400.003,710.003,400.003,500.003,500.00-15,569
Aug 14, 20263,510.003,715.003,445.003,500.003,500.00-1.41%7,591
Aug 13, 20263,650.003,735.003,535.003,550.003,550.00-2.74%13,727
Aug 12, 20263,640.003,750.003,560.003,650.003,650.000.27%11,294
Aug 11, 20263,520.003,640.003,330.003,640.003,640.003.41%17,955
Aug 10, 20263,535.003,590.003,430.003,520.003,520.002.33%16,441