Skip to main content
logo
Dawonsys Co.,Ltd. (KOSDAQ:068240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,530.00
+45.00 (1.81%)
Mar 18, 2026, 7:59 AM KST

Dawonsys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20262,485.002,550.002,365.002,530.00--553,526
Mar 16, 20262,485.002,550.002,365.002,530.002,530.001.81%553,526
Mar 13, 20262,570.002,570.002,465.002,485.002,485.00-3.31%354,699
Mar 12, 20262,715.002,715.002,510.002,570.002,570.00-1.34%494,021
Mar 11, 20262,430.002,775.002,350.002,605.002,605.007.20%1,317,435
Mar 10, 20262,390.002,455.002,320.002,430.002,430.004.97%498,865
Mar 9, 20262,290.002,370.002,145.002,315.002,315.00-627,167
Mar 6, 20262,450.002,540.002,120.002,315.002,315.00-8.86%2,340,502
Mar 4, 20262,815.002,815.002,440.002,540.002,540.00-11.03%1,125,632
Mar 3, 20262,905.003,040.002,800.002,855.002,855.00-4.19%947,218
Feb 27, 20263,090.003,180.002,925.002,980.002,980.00-3.72%1,398,840
Feb 26, 20263,330.003,340.003,045.003,095.003,095.00-7.06%1,796,418
Feb 25, 20263,920.003,990.003,300.003,330.003,330.00-12.02%3,061,201
Feb 24, 20263,260.003,900.003,120.003,785.003,785.0016.28%5,706,999
Feb 23, 20262,940.003,610.002,940.003,255.003,255.0010.90%5,276,141
Feb 20, 20262,580.003,090.002,485.002,935.002,935.0015.78%4,402,995
Feb 19, 20262,600.002,735.002,505.002,535.002,535.002.01%949,617
Feb 13, 20262,425.002,590.002,355.002,485.002,485.002.47%615,317
Feb 12, 20262,540.002,540.002,370.002,425.002,425.00-3.00%542,892
Feb 11, 20262,455.002,580.002,435.002,500.002,500.001.42%595,428
Feb 10, 20262,570.002,640.002,315.002,465.002,465.00-6.10%1,592,248
Feb 9, 20262,715.002,775.002,560.002,625.002,625.00-2.42%1,084,284
Feb 6, 20262,650.002,760.002,535.002,690.002,690.00-3.58%1,079,836
Feb 5, 20262,915.002,915.002,765.002,790.002,790.00-4.45%884,823
Feb 4, 20262,980.003,025.002,900.002,920.002,920.00-1.35%753,600
Feb 3, 20263,160.003,210.002,905.002,960.002,960.00-4.21%1,263,680
Feb 2, 20263,270.003,285.003,045.003,090.003,090.00-6.51%886,626
Jan 30, 20263,375.003,470.003,145.003,305.003,305.00-1.93%1,449,648
Jan 29, 20263,180.003,560.003,120.003,370.003,370.005.97%3,622,497
Jan 28, 20262,810.003,350.002,800.003,180.003,180.0013.37%4,145,943
Jan 27, 20263,030.003,030.002,800.002,805.002,805.00-6.34%1,824,485
Jan 26, 20263,285.003,285.002,980.002,995.002,995.00-8.69%2,396,219
Jan 23, 20262,920.003,545.002,900.003,280.003,280.0013.30%7,236,154
Jan 22, 20263,800.004,180.002,860.002,895.002,895.00-12.67%11,766,617
Jan 21, 20262,535.003,315.002,415.003,315.003,315.0030.00%8,177,260
Jan 20, 20262,300.002,595.002,270.002,550.002,550.0010.87%2,288,569
Jan 19, 20262,265.002,310.002,115.002,300.002,300.001.55%729,358
Jan 16, 20262,210.002,335.002,180.002,265.002,265.002.49%1,022,832
Jan 15, 20262,100.002,220.002,050.002,210.002,210.000.45%706,828
Jan 14, 20262,185.002,220.002,135.002,200.002,200.000.69%357,781
Jan 13, 20262,210.002,215.002,095.002,185.002,185.000.46%537,789
Jan 12, 20262,110.002,225.002,110.002,175.002,175.002.35%473,361
Jan 9, 20262,105.002,180.002,015.002,125.002,125.00-2.97%877,904
Jan 8, 20262,360.002,405.002,155.002,190.002,190.00-8.56%939,505
Jan 7, 20262,455.002,455.002,335.002,395.002,395.00-1.03%352,475
Jan 6, 20262,525.002,530.002,410.002,420.002,420.00-4.16%403,908
Jan 5, 20262,460.002,570.002,455.002,525.002,525.002.23%405,712
Jan 2, 20262,420.002,475.002,350.002,470.002,470.002.07%299,770
Dec 30, 20252,505.002,505.002,380.002,420.002,420.00-3.20%430,048
Dec 29, 20252,405.002,560.002,340.002,500.002,500.003.95%815,392