Dawonsys Co.,Ltd. (KOSDAQ:068240)
South Korea · Delayed Price · Currency is KRW 3,365.00
+75.00 (2.28%)
Nov 20, 2025, 3:30 PM KST
Dawonsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 3,340.00 | 3,410.00 | 3,330.00 | 3,370.00 | - | 2.43% | 239,545 |
| Nov 19, 2025 | 3,210.00 | 3,295.00 | 3,165.00 | 3,290.00 | 3,290.00 | 2.49% | 386,872 |
| Nov 18, 2025 | 3,395.00 | 3,425.00 | 3,205.00 | 3,210.00 | 3,210.00 | -5.45% | 708,671 |
| Nov 17, 2025 | 3,670.00 | 3,750.00 | 3,320.00 | 3,395.00 | 3,395.00 | -10.19% | 1,456,823 |
| Nov 14, 2025 | 3,940.00 | 3,940.00 | 3,770.00 | 3,780.00 | 3,780.00 | -4.42% | 626,701 |
| Nov 13, 2025 | 4,130.00 | 4,130.00 | 3,930.00 | 3,955.00 | 3,955.00 | -4.24% | 770,987 |
| Nov 12, 2025 | 3,920.00 | 4,350.00 | 3,870.00 | 4,130.00 | 4,130.00 | 5.36% | 1,660,633 |
| Nov 11, 2025 | 3,845.00 | 4,165.00 | 3,800.00 | 3,920.00 | 3,920.00 | 1.95% | 1,430,061 |
| Nov 10, 2025 | 3,600.00 | 4,050.00 | 3,600.00 | 3,845.00 | 3,845.00 | 7.55% | 1,966,965 |
| Nov 7, 2025 | 3,605.00 | 3,715.00 | 3,520.00 | 3,575.00 | 3,575.00 | -1.52% | 450,012 |
| Nov 6, 2025 | 3,590.00 | 3,665.00 | 3,560.00 | 3,630.00 | 3,630.00 | 1.40% | 364,217 |
| Nov 5, 2025 | 3,670.00 | 3,675.00 | 3,420.00 | 3,580.00 | 3,580.00 | -2.45% | 592,280 |
| Nov 4, 2025 | 3,615.00 | 3,760.00 | 3,580.00 | 3,670.00 | 3,670.00 | 1.66% | 584,958 |
| Nov 3, 2025 | 3,770.00 | 3,795.00 | 3,500.00 | 3,610.00 | 3,610.00 | -4.75% | 918,036 |
| Oct 31, 2025 | 3,870.00 | 3,935.00 | 3,790.00 | 3,790.00 | 3,790.00 | -1.69% | 412,586 |
| Oct 30, 2025 | 3,990.00 | 4,085.00 | 3,845.00 | 3,855.00 | 3,855.00 | -2.41% | 521,810 |
| Oct 29, 2025 | 3,975.00 | 3,985.00 | 3,850.00 | 3,950.00 | 3,950.00 | -0.50% | 429,911 |
| Oct 28, 2025 | 4,075.00 | 4,095.00 | 3,950.00 | 3,970.00 | 3,970.00 | -2.58% | 538,259 |
| Oct 27, 2025 | 3,870.00 | 4,140.00 | 3,865.00 | 4,075.00 | 4,075.00 | 5.57% | 1,210,892 |
| Oct 24, 2025 | 4,040.00 | 4,085.00 | 3,815.00 | 3,860.00 | 3,860.00 | -4.10% | 1,664,760 |
| Oct 23, 2025 | 4,220.00 | 4,250.00 | 3,945.00 | 4,025.00 | 4,025.00 | -5.74% | 1,685,655 |
| Oct 22, 2025 | 5,120.00 | 5,130.00 | 4,030.00 | 4,270.00 | 4,270.00 | -18.36% | 4,758,454 |
| 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% | 365,797 |
| Oct 15, 2025 | 5,130.00 | 5,170.00 | 5,090.00 | 5,160.00 | 5,160.00 | 0.78% | 150,641 |
| 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% | 389,392 |
| 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% | 239,531 |
| Oct 1, 2025 | 4,950.00 | 5,000.00 | 4,895.00 | 4,965.00 | 4,965.00 | 0.30% | 237,687 |
| Sep 30, 2025 | 4,970.00 | 4,995.00 | 4,875.00 | 4,950.00 | 4,950.00 | -1.00% | 344,930 |
| 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% | 380,343 |
| Sep 24, 2025 | 5,370.00 | 5,380.00 | 5,180.00 | 5,220.00 | 5,220.00 | -3.15% | 402,853 |
| 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% | 562,202 |
| Sep 19, 2025 | 5,510.00 | 5,550.00 | 5,350.00 | 5,430.00 | 5,430.00 | -0.91% | 339,808 |
| 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% | 242,693 |
| Sep 16, 2025 | 6,050.00 | 6,070.00 | 5,700.00 | 5,820.00 | 5,820.00 | -4.90% | 686,033 |
| Sep 15, 2025 | 6,350.00 | 6,350.00 | 6,010.00 | 6,120.00 | 6,120.00 | -6.85% | 519,330 |
| Sep 12, 2025 | 6,810.00 | 6,810.00 | 6,560.00 | 6,570.00 | 6,570.00 | -3.24% | 260,836 |
| Sep 11, 2025 | 6,860.00 | 6,900.00 | 6,750.00 | 6,790.00 | 6,790.00 | -1.02% | 98,444 |
| Sep 10, 2025 | 6,820.00 | 6,900.00 | 6,790.00 | 6,860.00 | 6,860.00 | -0.15% | 73,008 |
| Sep 9, 2025 | 6,850.00 | 6,900.00 | 6,800.00 | 6,870.00 | 6,870.00 | -0.15% | 103,435 |
| 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% | 114,235 |