Skip to main content
logo
DHAUTOWARE Co., LTD (KOSDAQ:025440)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,400.00
-10.00 (-0.29%)
At close: Sep 3, 2026

DHAUTOWARE Co., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20263,420.003,445.003,330.003,440.003,440.00-0.15%4,099
Aug 6, 20263,540.003,540.003,210.003,445.003,445.00-0.29%10,153
Aug 5, 20263,485.003,500.003,390.003,455.003,455.00-0.86%5,949
Aug 4, 20263,310.003,485.003,160.003,485.003,485.004.50%24,587
Aug 3, 20263,230.003,405.003,120.003,335.003,335.002.77%10,958
Jul 31, 20263,355.003,355.003,165.003,245.003,245.00-2.26%9,059
Jul 30, 20263,345.003,345.003,160.003,320.003,320.00-0.75%18,133
Jul 29, 20263,515.003,515.003,110.003,345.003,345.00-1.47%4,589
Jul 28, 20263,450.003,450.003,120.003,395.003,395.00-1.59%5,454
Jul 27, 20263,595.003,595.003,360.003,450.003,450.00-3,577
Jul 24, 20263,525.003,525.003,400.003,450.003,450.00-2.27%1,953
Jul 23, 20263,410.003,610.003,405.003,530.003,530.000.57%4,697
Jul 22, 20263,500.003,640.003,430.003,510.003,510.001.74%7,532
Jul 21, 20263,530.003,530.003,385.003,450.003,450.00-2.27%1,857
Jul 20, 20263,550.003,585.003,435.003,530.003,530.00-0.84%14,337
Jul 16, 20263,595.003,595.003,405.003,560.003,560.000.42%3,907
Jul 15, 20263,415.003,545.003,400.003,545.003,545.003.05%7,123
Jul 14, 20263,495.003,495.003,280.003,440.003,440.00-1.57%7,769
Jul 13, 20263,580.003,590.003,295.003,495.003,495.00-2.37%26,811
Jul 10, 20263,465.003,585.003,455.003,580.003,580.003.92%12,434
Jul 9, 20263,385.003,460.003,280.003,445.003,445.001.03%10,378
Jul 8, 20263,230.003,410.003,220.003,410.003,410.002.87%14,235
Jul 7, 20263,300.003,315.003,190.003,315.003,315.000.45%15,243
Jul 6, 20263,190.003,305.003,120.003,300.003,300.00-0.60%32,350
Jul 3, 20263,650.003,650.003,120.003,320.003,320.00-9.04%77,647
Jun 12, 20263,520.003,680.003,455.003,650.003,650.003.69%35,361
Jun 11, 20263,425.003,550.003,380.003,520.003,520.002.03%16,227
Jun 10, 20263,570.003,675.003,400.003,450.003,450.00-3.63%20,852
Jun 9, 20263,590.003,675.003,505.003,580.003,580.00-0.42%16,644
Jun 8, 20263,600.003,830.003,460.003,595.003,595.00-6.38%38,911
Jun 5, 20264,000.004,000.003,700.003,840.003,840.00-5.19%19,363
Jun 4, 20263,990.004,050.003,745.004,050.004,050.001.50%16,296