DHAUTOWARE Co., LTD (KOSDAQ:025440)
South Korea · Delayed Price · Currency is KRW 810.00
+12.00 (1.50%)
At close: Jun 4, 2026
DHAUTOWARE Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 800.00 | 800.00 | 740.00 | 768.00 | 768.00 | -5.19% | 96,815 |
| Jun 4, 2026 | 798.00 | 810.00 | 749.00 | 810.00 | 810.00 | 1.50% | 81,359 |
| Jun 2, 2026 | 770.00 | 798.00 | 720.00 | 798.00 | 798.00 | 3.64% | 191,206 |
| Jun 1, 2026 | 766.00 | 800.00 | 740.00 | 770.00 | 770.00 | 0.52% | 137,127 |
| May 29, 2026 | 782.00 | 799.00 | 750.00 | 766.00 | 766.00 | -2.05% | 94,300 |
| May 28, 2026 | 780.00 | 798.00 | 760.00 | 782.00 | 782.00 | 0.13% | 101,067 |
| May 27, 2026 | 795.00 | 795.00 | 761.00 | 781.00 | 781.00 | -2.01% | 208,967 |
| May 26, 2026 | 810.00 | 822.00 | 790.00 | 797.00 | 797.00 | -1.85% | 149,522 |
| May 22, 2026 | 799.00 | 814.00 | 772.00 | 812.00 | 812.00 | 5.45% | 84,845 |
| May 21, 2026 | 743.00 | 786.00 | 739.00 | 770.00 | 770.00 | 3.49% | 190,877 |
| May 20, 2026 | 770.00 | 785.00 | 709.00 | 744.00 | 744.00 | -1.85% | 146,960 |
| May 19, 2026 | 794.00 | 794.00 | 745.00 | 758.00 | 758.00 | -2.94% | 153,785 |
| May 18, 2026 | 799.00 | 818.00 | 760.00 | 781.00 | 781.00 | -2.13% | 206,703 |
| May 15, 2026 | 814.00 | 850.00 | 793.00 | 798.00 | 798.00 | -1.85% | 230,036 |
| May 14, 2026 | 840.00 | 840.00 | 800.00 | 813.00 | 813.00 | -4.01% | 200,700 |
| May 13, 2026 | 831.00 | 900.00 | 821.00 | 847.00 | 847.00 | 1.56% | 117,110 |
| May 12, 2026 | 805.00 | 933.00 | 800.00 | 834.00 | 834.00 | 3.60% | 530,659 |
| May 11, 2026 | 840.00 | 852.00 | 795.00 | 805.00 | 805.00 | -4.17% | 190,494 |
| May 8, 2026 | 852.00 | 895.00 | 831.00 | 840.00 | 840.00 | -3.45% | 182,885 |
| May 7, 2026 | 926.00 | 926.00 | 855.00 | 870.00 | 870.00 | -3.33% | 121,974 |
| May 6, 2026 | 920.00 | 977.00 | 890.00 | 900.00 | 900.00 | -2.07% | 343,477 |
| May 4, 2026 | 814.00 | 939.00 | 814.00 | 919.00 | 919.00 | 12.90% | 1,091,156 |
| Apr 30, 2026 | 797.00 | 827.00 | 797.00 | 814.00 | 814.00 | 1.37% | 281,901 |
| Apr 29, 2026 | 822.00 | 823.00 | 801.00 | 803.00 | 803.00 | -2.31% | 66,839 |
| Apr 28, 2026 | 817.00 | 826.00 | 799.00 | 822.00 | 822.00 | -0.36% | 202,579 |
| Apr 27, 2026 | 817.00 | 873.00 | 811.00 | 825.00 | 825.00 | 0.98% | 179,685 |
| Apr 24, 2026 | 830.00 | 851.00 | 802.00 | 817.00 | 817.00 | -4.11% | 228,340 |
| Apr 23, 2026 | 882.00 | 889.00 | 848.00 | 852.00 | 852.00 | -3.62% | 282,488 |
| Apr 22, 2026 | 872.00 | 886.00 | 848.00 | 884.00 | 884.00 | 1.38% | 84,375 |
| Apr 21, 2026 | 879.00 | 887.00 | 859.00 | 872.00 | 872.00 | 0.23% | 89,147 |
| Apr 20, 2026 | 882.00 | 890.00 | 859.00 | 870.00 | 870.00 | -1.02% | 102,767 |
| Apr 17, 2026 | 895.00 | 895.00 | 844.00 | 879.00 | 879.00 | 0.69% | 212,026 |
| Apr 16, 2026 | 879.00 | 884.00 | 864.00 | 873.00 | 873.00 | -0.68% | 55,679 |
| Apr 15, 2026 | 859.00 | 885.00 | 859.00 | 879.00 | 879.00 | 2.45% | 157,812 |
| Apr 14, 2026 | 835.00 | 885.00 | 818.00 | 858.00 | 858.00 | 4.38% | 165,739 |
| Apr 13, 2026 | 795.00 | 838.00 | 795.00 | 822.00 | 822.00 | 3.40% | 55,552 |
| Apr 10, 2026 | 822.00 | 830.00 | 795.00 | 795.00 | 795.00 | -4.10% | 289,942 |
| Apr 9, 2026 | 818.00 | 830.00 | 763.00 | 829.00 | 829.00 | 1.34% | 105,831 |
| Apr 8, 2026 | 821.00 | 825.00 | 808.00 | 818.00 | 818.00 | 1.24% | 73,014 |
| Apr 7, 2026 | 800.00 | 818.00 | 800.00 | 808.00 | 808.00 | 0.25% | 53,108 |
| Apr 6, 2026 | 826.00 | 826.00 | 797.00 | 806.00 | 806.00 | -1.35% | 46,474 |
| Apr 3, 2026 | 816.00 | 830.00 | 806.00 | 817.00 | 817.00 | 2.38% | 56,322 |
| Apr 2, 2026 | 841.00 | 851.00 | 798.00 | 798.00 | 798.00 | -3.86% | 114,853 |
| Apr 1, 2026 | 863.00 | 863.00 | 826.00 | 830.00 | 830.00 | -0.95% | 71,313 |
| Mar 31, 2026 | 808.00 | 871.00 | 779.00 | 838.00 | 838.00 | 2.70% | 306,670 |
| Mar 30, 2026 | 799.00 | 816.00 | 769.00 | 816.00 | 816.00 | 2.51% | 82,062 |
| Mar 27, 2026 | 785.00 | 808.00 | 755.00 | 796.00 | 796.00 | 0.76% | 118,383 |
| Mar 26, 2026 | 830.00 | 837.00 | 782.00 | 790.00 | 790.00 | -4.82% | 109,513 |
| Mar 25, 2026 | 772.00 | 830.00 | 771.00 | 830.00 | 830.00 | 6.55% | 201,217 |
| Mar 24, 2026 | 858.00 | 862.00 | 698.00 | 779.00 | 779.00 | -9.52% | 1,821,639 |