DHAUTOWARE Co., LTD (KOSDAQ:025440)
South Korea · Delayed Price · Currency is KRW 813.00
-34.00 (-4.01%)
At close: May 14, 2026
DHAUTOWARE Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 840.00 | 840.00 | 800.00 | 813.00 | 813.00 | -4.01% | 196,273 |
| May 13, 2026 | 831.00 | 900.00 | 821.00 | 847.00 | 847.00 | 1.56% | 117,088 |
| May 12, 2026 | 805.00 | 933.00 | 800.00 | 834.00 | 834.00 | 3.60% | 530,633 |
| 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% | 121,973 |
| May 6, 2026 | 920.00 | 977.00 | 890.00 | 900.00 | 900.00 | -2.07% | 343,359 |
| 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% | 281,639 |
| Apr 29, 2026 | 822.00 | 823.00 | 801.00 | 803.00 | 803.00 | -2.31% | 66,436 |
| Apr 28, 2026 | 817.00 | 826.00 | 799.00 | 822.00 | 822.00 | -0.36% | 202,079 |
| 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% | 228,193 |
| 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% | 84,369 |
| 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% | 156,541 |
| 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% | 55,432 |
| Apr 10, 2026 | 822.00 | 830.00 | 795.00 | 795.00 | 795.00 | -4.10% | 289,941 |
| Apr 9, 2026 | 818.00 | 830.00 | 763.00 | 829.00 | 829.00 | 1.34% | 102,602 |
| Apr 8, 2026 | 821.00 | 825.00 | 808.00 | 818.00 | 818.00 | 1.24% | 72,985 |
| 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% | 46,110 |
| Apr 3, 2026 | 816.00 | 830.00 | 806.00 | 817.00 | 817.00 | 2.38% | 56,310 |
| Apr 2, 2026 | 841.00 | 851.00 | 798.00 | 798.00 | 798.00 | -3.86% | 114,553 |
| Apr 1, 2026 | 863.00 | 863.00 | 826.00 | 830.00 | 830.00 | -0.95% | 71,077 |
| Mar 31, 2026 | 808.00 | 871.00 | 779.00 | 838.00 | 838.00 | 2.70% | 305,763 |
| Mar 30, 2026 | 799.00 | 816.00 | 769.00 | 816.00 | 816.00 | 2.51% | 82,039 |
| Mar 27, 2026 | 785.00 | 808.00 | 755.00 | 796.00 | 796.00 | 0.76% | 116,349 |
| Mar 26, 2026 | 830.00 | 837.00 | 782.00 | 790.00 | 790.00 | -4.82% | 109,033 |
| Mar 25, 2026 | 772.00 | 830.00 | 771.00 | 830.00 | 830.00 | 6.55% | 200,174 |
| Mar 24, 2026 | 858.00 | 862.00 | 698.00 | 779.00 | 779.00 | -9.52% | 1,820,048 |
| Mar 23, 2026 | 902.00 | 902.00 | 861.00 | 861.00 | 861.00 | -5.38% | 78,533 |
| Mar 20, 2026 | 909.00 | 910.00 | 870.00 | 910.00 | 910.00 | 2.25% | 91,211 |
| Mar 19, 2026 | 903.00 | 905.00 | 880.00 | 890.00 | 890.00 | -1.11% | 88,501 |
| Mar 18, 2026 | 922.00 | 925.00 | 896.00 | 900.00 | 900.00 | -2.39% | 144,002 |
| Mar 17, 2026 | 929.00 | 929.00 | 910.00 | 922.00 | 922.00 | 0.88% | 126,265 |
| Mar 16, 2026 | 897.00 | 925.00 | 850.00 | 914.00 | 914.00 | 2.70% | 184,502 |
| Mar 13, 2026 | 885.00 | 903.00 | 870.00 | 890.00 | 890.00 | -0.78% | 200,985 |
| Mar 12, 2026 | 902.00 | 920.00 | 885.00 | 897.00 | 897.00 | -0.66% | 58,590 |
| Mar 11, 2026 | 928.00 | 928.00 | 877.00 | 903.00 | 903.00 | 1.46% | 97,086 |
| Mar 10, 2026 | 868.00 | 935.00 | 868.00 | 890.00 | 890.00 | 2.53% | 115,469 |
| Mar 9, 2026 | 890.00 | 890.00 | 830.00 | 868.00 | 868.00 | -5.65% | 172,261 |
| Mar 6, 2026 | 898.00 | 940.00 | 866.00 | 920.00 | 920.00 | 2.45% | 96,458 |
| Mar 5, 2026 | 899.00 | 934.00 | 854.00 | 898.00 | 898.00 | 8.85% | 250,799 |
| Mar 4, 2026 | 880.00 | 925.00 | 815.00 | 825.00 | 825.00 | -13.25% | 509,533 |