Skip to main content
logo
DHAUTOWARE Co., LTD (KOSDAQ:025440)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,530.00
-30.00 (-0.84%)
At close: Jul 20, 2026

DHAUTOWARE Co., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 20263,850.003,990.003,600.003,990.003,990.003.64%38,241
Jun 1, 20263,830.004,000.003,700.003,850.003,850.000.52%27,425
May 29, 20263,910.003,995.003,750.003,830.003,830.00-2.05%18,893
May 28, 20263,900.003,990.003,800.003,910.003,910.000.13%20,260
May 27, 20263,975.003,975.003,805.003,905.003,905.00-2.01%41,880
May 26, 20264,050.004,110.003,950.003,985.003,985.00-1.85%29,904
May 22, 20263,995.004,070.003,860.004,060.004,060.005.45%16,971
May 21, 20263,715.003,930.003,695.003,850.003,850.003.49%38,178
May 20, 20263,850.003,925.003,545.003,720.003,720.00-1.85%31,233
May 19, 20263,970.003,970.003,725.003,790.003,790.00-2.94%30,868
May 18, 20263,995.004,090.003,800.003,905.003,905.00-2.13%41,361
May 15, 20264,070.004,250.003,965.003,990.003,990.00-1.85%46,007
May 14, 20264,200.004,200.004,000.004,065.004,065.00-4.01%40,140
May 13, 20264,155.004,500.004,105.004,235.004,235.001.56%23,422
May 12, 20264,025.004,665.004,000.004,170.004,170.003.60%106,131
May 11, 20264,200.004,260.003,975.004,025.004,025.00-4.17%38,098
May 8, 20264,260.004,475.004,155.004,200.004,200.00-3.45%36,577
May 7, 20264,630.004,630.004,275.004,350.004,350.00-3.33%24,394
May 6, 20264,600.004,885.004,450.004,500.004,500.00-2.07%68,695
May 4, 20264,070.004,695.004,070.004,595.004,595.0012.90%218,231
Apr 30, 20263,985.004,135.003,985.004,070.004,070.001.37%56,380
Apr 29, 20264,110.004,115.004,005.004,015.004,015.00-2.31%13,367
Apr 28, 20264,085.004,130.003,995.004,110.004,110.00-0.36%40,515
Apr 27, 20264,085.004,365.004,055.004,125.004,125.000.98%35,937
Apr 24, 20264,150.004,255.004,010.004,085.004,085.00-4.11%45,668
Apr 23, 20264,410.004,445.004,240.004,260.004,260.00-3.62%56,497
Apr 22, 20264,360.004,430.004,240.004,420.004,420.001.38%16,875
Apr 21, 20264,395.004,435.004,295.004,360.004,360.000.23%17,829
Apr 20, 20264,410.004,450.004,295.004,350.004,350.00-1.02%20,553
Apr 17, 20264,475.004,475.004,220.004,395.004,395.000.69%42,405
Apr 16, 20264,395.004,420.004,320.004,365.004,365.00-0.68%11,135
Apr 15, 20264,295.004,425.004,295.004,395.004,395.002.45%31,562