Dawonsys Co.,Ltd. (KOSDAQ:068240)
South Korea · Delayed Price · Currency is KRW 3,860.00
-165.00 (-4.10%)
Oct 24, 2025, 3:30 PM KST
Dawonsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4,220.00 | 4,250.00 | 3,970.00 | 3,970.00 | 3,970.00 | -7.03% | 1,394,600 |
| Oct 22, 2025 | 5,120.00 | 5,130.00 | 4,030.00 | 4,270.00 | 4,270.00 | -18.36% | 4,741,473 |
| Oct 21, 2025 | 5,050.00 | 5,360.00 | 5,040.00 | 5,230.00 | 5,230.00 | 3.56% | 662,726 |
| Oct 20, 2025 | 5,080.00 | 5,090.00 | 4,950.00 | 5,050.00 | 5,050.00 | -0.59% | 172,685 |
| Oct 17, 2025 | 5,050.00 | 5,220.00 | 5,050.00 | 5,080.00 | 5,080.00 | -2.31% | 228,185 |
| Oct 16, 2025 | 5,170.00 | 5,350.00 | 5,160.00 | 5,200.00 | 5,200.00 | 0.78% | 367,820 |
| Oct 15, 2025 | 5,130.00 | 5,170.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.78% | 153,700 |
| Oct 14, 2025 | 5,120.00 | 5,250.00 | 5,050.00 | 5,120.00 | 5,120.00 | 0.39% | 290,300 |
| Oct 13, 2025 | 4,955.00 | 5,230.00 | 4,855.00 | 5,100.00 | 5,100.00 | 1.80% | 393,448 |
| Oct 10, 2025 | 5,030.00 | 5,040.00 | 4,895.00 | 5,010.00 | 5,010.00 | -0.40% | 270,954 |
| Oct 2, 2025 | 4,995.00 | 5,110.00 | 4,925.00 | 5,030.00 | 5,030.00 | 1.31% | 242,959 |
| Oct 1, 2025 | 4,950.00 | 5,000.00 | 4,895.00 | 4,965.00 | 4,965.00 | 0.30% | 240,564 |
| Sep 30, 2025 | 4,970.00 | 4,995.00 | 4,875.00 | 4,950.00 | 4,950.00 | -1.00% | 349,557 |
| Sep 29, 2025 | 5,110.00 | 5,190.00 | 4,975.00 | 5,000.00 | 5,000.00 | -1.38% | 241,143 |
| Sep 26, 2025 | 5,190.00 | 5,190.00 | 5,040.00 | 5,070.00 | 5,070.00 | -2.12% | 354,309 |
| Sep 25, 2025 | 5,200.00 | 5,380.00 | 5,150.00 | 5,180.00 | 5,180.00 | -0.77% | 381,479 |
| Sep 24, 2025 | 5,370.00 | 5,380.00 | 5,180.00 | 5,220.00 | 5,220.00 | -3.15% | 406,248 |
| Sep 23, 2025 | 5,460.00 | 5,540.00 | 5,350.00 | 5,390.00 | 5,390.00 | -1.10% | 328,381 |
| Sep 22, 2025 | 5,380.00 | 5,540.00 | 5,300.00 | 5,450.00 | 5,450.00 | 0.37% | 567,567 |
| Sep 19, 2025 | 5,510.00 | 5,550.00 | 5,350.00 | 5,430.00 | 5,430.00 | -0.91% | 357,316 |
| Sep 18, 2025 | 5,820.00 | 5,880.00 | 5,480.00 | 5,480.00 | 5,480.00 | -6.16% | 600,457 |
| 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 |