Dawonsys Co.,Ltd. (KOSDAQ:068240)
South Korea · Delayed Price · Currency is KRW 5,480.00
-360.00 (-6.16%)
Sep 18, 2025, 3:30 PM KST
Dawonsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,820.00 | 5,880.00 | 5,480.00 | 5,480.00 | 5,480.00 | -6.16% | 583,218 |
| Sep 17, 2025 | 5,890.00 | 5,920.00 | 5,780.00 | 5,840.00 | 5,840.00 | 0.34% | 247,908 |
| Sep 16, 2025 | 6,050.00 | 6,070.00 | 5,700.00 | 5,820.00 | 5,820.00 | -4.90% | 694,401 |
| Sep 15, 2025 | 6,350.00 | 6,350.00 | 6,010.00 | 6,120.00 | 6,120.00 | -6.85% | 533,061 |
| Sep 12, 2025 | 6,810.00 | 6,810.00 | 6,560.00 | 6,570.00 | 6,570.00 | -3.24% | 269,422 |
| Sep 11, 2025 | 6,860.00 | 6,900.00 | 6,750.00 | 6,790.00 | 6,790.00 | -1.02% | 100,710 |
| Sep 10, 2025 | 6,820.00 | 6,900.00 | 6,790.00 | 6,860.00 | 6,860.00 | -0.15% | 73,727 |
| Sep 9, 2025 | 6,850.00 | 6,900.00 | 6,800.00 | 6,870.00 | 6,870.00 | -0.15% | 104,264 |
| Sep 8, 2025 | 7,000.00 | 7,040.00 | 6,810.00 | 6,880.00 | 6,880.00 | -1.71% | 122,005 |
| Sep 5, 2025 | 7,150.00 | 7,180.00 | 6,780.00 | 7,000.00 | 7,000.00 | -2.51% | 115,991 |
| Sep 4, 2025 | 7,170.00 | 7,390.00 | 7,100.00 | 7,180.00 | 7,180.00 | 2.28% | 232,004 |
| Sep 3, 2025 | 6,920.00 | 7,470.00 | 6,870.00 | 7,020.00 | 7,020.00 | 2.33% | 668,865 |
| Sep 2, 2025 | 6,920.00 | 6,970.00 | 6,800.00 | 6,860.00 | 6,860.00 | -1.72% | 82,807 |
| Sep 1, 2025 | 7,110.00 | 7,150.00 | 6,880.00 | 6,980.00 | 6,980.00 | -3.06% | 112,956 |
| Aug 29, 2025 | 7,200.00 | 7,440.00 | 7,050.00 | 7,200.00 | 7,200.00 | 0.28% | 165,364 |
| Aug 28, 2025 | 7,130.00 | 7,240.00 | 7,060.00 | 7,180.00 | 7,180.00 | 2.43% | 67,187 |
| Aug 27, 2025 | 7,180.00 | 7,180.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.14% | 65,917 |
| Aug 26, 2025 | 7,010.00 | 7,100.00 | 6,940.00 | 7,020.00 | 7,020.00 | -1.13% | 56,829 |
| Aug 25, 2025 | 7,100.00 | 7,630.00 | 7,020.00 | 7,100.00 | 7,100.00 | 4.26% | 208,822 |
| Aug 22, 2025 | 6,870.00 | 7,060.00 | 6,780.00 | 6,810.00 | 6,810.00 | -0.87% | 174,122 |
| Aug 21, 2025 | 7,100.00 | 7,100.00 | 6,800.00 | 6,870.00 | 6,870.00 | -3.24% | 164,494 |
| Aug 20, 2025 | 7,320.00 | 7,320.00 | 6,900.00 | 7,100.00 | 7,100.00 | -5.71% | 219,698 |
| Aug 19, 2025 | 7,650.00 | 7,750.00 | 7,510.00 | 7,530.00 | 7,530.00 | -2.84% | 168,731 |
| Aug 18, 2025 | 8,000.00 | 8,000.00 | 7,650.00 | 7,750.00 | 7,750.00 | -4.08% | 146,569 |
| Aug 14, 2025 | 8,110.00 | 8,160.00 | 8,050.00 | 8,080.00 | 8,080.00 | -0.86% | 40,289 |
| Aug 13, 2025 | 8,210.00 | 8,220.00 | 8,060.00 | 8,150.00 | 8,150.00 | -0.24% | 59,591 |
| Aug 12, 2025 | 8,400.00 | 8,430.00 | 8,160.00 | 8,170.00 | 8,170.00 | -2.62% | 67,683 |
| Aug 11, 2025 | 8,380.00 | 8,470.00 | 8,330.00 | 8,390.00 | 8,390.00 | -0.12% | 62,999 |
| Aug 8, 2025 | 8,470.00 | 8,470.00 | 8,340.00 | 8,400.00 | 8,400.00 | 0.36% | 33,808 |
| Aug 7, 2025 | 8,300.00 | 8,420.00 | 8,300.00 | 8,370.00 | 8,370.00 | 0.97% | 48,723 |
| Aug 6, 2025 | 8,240.00 | 8,330.00 | 8,180.00 | 8,290.00 | 8,290.00 | 0.97% | 55,083 |
| Aug 5, 2025 | 8,210.00 | 8,330.00 | 8,190.00 | 8,210.00 | 8,210.00 | 0.12% | 76,600 |
| Aug 4, 2025 | 8,200.00 | 8,290.00 | 8,090.00 | 8,200.00 | 8,200.00 | -1.91% | 73,992 |
| Aug 1, 2025 | 8,370.00 | 8,530.00 | 8,090.00 | 8,360.00 | 8,360.00 | 1.70% | 234,879 |
| Jul 31, 2025 | 8,110.00 | 8,240.00 | 8,080.00 | 8,220.00 | 8,220.00 | 1.36% | 72,455 |
| Jul 30, 2025 | 8,090.00 | 8,130.00 | 8,060.00 | 8,110.00 | 8,110.00 | 0.50% | 35,692 |
| Jul 29, 2025 | 7,990.00 | 8,140.00 | 7,960.00 | 8,070.00 | 8,070.00 | -0.25% | 61,885 |
| Jul 28, 2025 | 8,010.00 | 8,150.00 | 8,000.00 | 8,090.00 | 8,090.00 | -0.61% | 105,557 |
| Jul 25, 2025 | 8,230.00 | 8,230.00 | 8,080.00 | 8,140.00 | 8,140.00 | -1.21% | 64,916 |
| Jul 24, 2025 | 8,280.00 | 8,360.00 | 8,100.00 | 8,240.00 | 8,240.00 | -0.12% | 69,988 |
| Jul 23, 2025 | 8,310.00 | 8,450.00 | 8,140.00 | 8,250.00 | 8,250.00 | -2.37% | 106,201 |
| Jul 22, 2025 | 8,170.00 | 8,720.00 | 8,130.00 | 8,450.00 | 8,450.00 | 3.81% | 357,862 |
| Jul 21, 2025 | 8,270.00 | 8,280.00 | 8,120.00 | 8,140.00 | 8,140.00 | -0.97% | 56,440 |
| Jul 18, 2025 | 8,200.00 | 8,220.00 | 8,110.00 | 8,220.00 | 8,220.00 | 0.49% | 58,885 |
| Jul 17, 2025 | 8,260.00 | 8,260.00 | 8,150.00 | 8,180.00 | 8,180.00 | -1.80% | 57,325 |
| Jul 16, 2025 | 8,260.00 | 8,340.00 | 8,190.00 | 8,330.00 | 8,330.00 | 0.60% | 51,000 |
| Jul 15, 2025 | 8,240.00 | 8,320.00 | 8,160.00 | 8,280.00 | 8,280.00 | 0.36% | 58,867 |
| Jul 14, 2025 | 8,260.00 | 8,300.00 | 8,110.00 | 8,250.00 | 8,250.00 | -0.36% | 93,346 |
| Jul 11, 2025 | 8,310.00 | 8,420.00 | 8,220.00 | 8,280.00 | 8,280.00 | -2.13% | 110,266 |
| Jul 10, 2025 | 8,550.00 | 8,550.00 | 8,390.00 | 8,460.00 | 8,460.00 | -0.24% | 49,628 |