Dawonsys Co.,Ltd. (KOSDAQ:068240)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,080.00
-100.00 (-1.39%)
Aug 29, 2025, 12:40 PM KST

Dawonsys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20257,200.007,220.007,050.007,070.00--1.53%22,665
Aug 28, 20257,130.007,240.007,060.007,180.007,180.002.43%67,166
Aug 27, 20257,180.007,180.007,010.007,010.007,010.00-0.14%65,917
Aug 26, 20257,010.007,100.006,940.007,020.007,020.00-1.13%56,829
Aug 25, 20257,100.007,630.007,020.007,100.007,100.004.26%208,822
Aug 22, 20256,870.007,060.006,780.006,810.006,810.00-0.87%174,122
Aug 21, 20257,100.007,100.006,800.006,870.006,870.00-3.24%164,494
Aug 20, 20257,320.007,320.006,900.007,100.007,100.00-5.71%219,698
Aug 19, 20257,650.007,750.007,510.007,530.007,530.00-2.84%168,731
Aug 18, 20258,000.008,000.007,650.007,750.007,750.00-4.08%146,569
Aug 14, 20258,110.008,160.008,050.008,080.008,080.00-0.86%40,289
Aug 13, 20258,210.008,220.008,060.008,150.008,150.00-0.24%59,591
Aug 12, 20258,400.008,430.008,160.008,170.008,170.00-2.62%67,683
Aug 11, 20258,380.008,470.008,330.008,390.008,390.00-0.12%62,999
Aug 8, 20258,470.008,470.008,340.008,400.008,400.000.36%33,808
Aug 7, 20258,300.008,420.008,300.008,370.008,370.000.97%48,723
Aug 6, 20258,240.008,330.008,180.008,290.008,290.000.97%55,083
Aug 5, 20258,210.008,330.008,190.008,210.008,210.000.12%76,600
Aug 4, 20258,200.008,290.008,090.008,200.008,200.00-1.91%73,992
Aug 1, 20258,370.008,530.008,090.008,360.008,360.001.70%234,879
Jul 31, 20258,110.008,240.008,080.008,220.008,220.001.36%72,455
Jul 30, 20258,090.008,130.008,060.008,110.008,110.000.50%35,692
Jul 29, 20257,990.008,140.007,960.008,070.008,070.00-0.25%61,885
Jul 28, 20258,010.008,150.008,000.008,090.008,090.00-0.61%105,557
Jul 25, 20258,230.008,230.008,080.008,140.008,140.00-1.21%64,916
Jul 24, 20258,280.008,360.008,100.008,240.008,240.00-0.12%69,988
Jul 23, 20258,310.008,450.008,140.008,250.008,250.00-2.37%106,201
Jul 22, 20258,170.008,720.008,130.008,450.008,450.003.81%357,862
Jul 21, 20258,270.008,280.008,120.008,140.008,140.00-0.97%56,440
Jul 18, 20258,200.008,220.008,110.008,220.008,220.000.49%58,885
Jul 17, 20258,260.008,260.008,150.008,180.008,180.00-1.80%57,325
Jul 16, 20258,260.008,340.008,190.008,330.008,330.000.60%51,000
Jul 15, 20258,240.008,320.008,160.008,280.008,280.000.36%58,867
Jul 14, 20258,260.008,300.008,110.008,250.008,250.00-0.36%93,346
Jul 11, 20258,310.008,420.008,220.008,280.008,280.00-2.13%110,266
Jul 10, 20258,550.008,550.008,390.008,460.008,460.00-0.24%49,628
Jul 9, 20258,420.008,590.008,410.008,480.008,480.000.12%28,235
Jul 8, 20258,360.008,540.008,350.008,470.008,470.00-0.12%66,343
Jul 7, 20258,610.008,610.008,450.008,480.008,480.00-0.82%54,391
Jul 4, 20258,710.008,830.008,530.008,550.008,550.00-2.17%83,818
Jul 3, 20258,750.008,820.008,660.008,740.008,740.000.23%51,781
Jul 2, 20258,800.008,870.008,600.008,720.008,720.00-1.80%77,498
Jul 1, 20258,900.008,950.008,790.008,880.008,880.001.60%79,441
Jun 30, 20258,950.008,980.008,700.008,740.008,740.00-1.80%100,358
Jun 27, 20259,180.009,400.008,850.008,900.008,900.000.56%198,111
Jun 26, 20259,150.009,250.008,780.008,850.008,850.00-2.96%116,614
Jun 25, 20259,270.009,270.009,110.009,120.009,120.00-0.76%118,208
Jun 24, 20259,180.009,240.009,020.009,190.009,190.000.11%129,187
Jun 23, 20259,050.009,300.008,900.009,180.009,180.001.55%152,873
Jun 20, 20259,430.009,430.009,010.009,040.009,040.00-1.20%143,878