Dawonsys Co.,Ltd. (KOSDAQ:068240)
South Korea · Delayed Price · Currency is KRW 8,400.00
+30.00 (0.36%)
Aug 8, 2025, 3:30 PM KST
Dawonsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8,300.00 | 8,420.00 | 8,300.00 | 8,370.00 | 8,370.00 | 0.97% | 45,420 |
| 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 |
| Jul 9, 2025 | 8,420.00 | 8,590.00 | 8,410.00 | 8,480.00 | 8,480.00 | 0.12% | 28,235 |
| Jul 8, 2025 | 8,360.00 | 8,540.00 | 8,350.00 | 8,470.00 | 8,470.00 | -0.12% | 66,343 |
| Jul 7, 2025 | 8,610.00 | 8,610.00 | 8,450.00 | 8,480.00 | 8,480.00 | -0.82% | 54,391 |
| Jul 4, 2025 | 8,710.00 | 8,830.00 | 8,530.00 | 8,550.00 | 8,550.00 | -2.17% | 83,818 |
| Jul 3, 2025 | 8,750.00 | 8,820.00 | 8,660.00 | 8,740.00 | 8,740.00 | 0.23% | 51,781 |
| Jul 2, 2025 | 8,800.00 | 8,870.00 | 8,600.00 | 8,720.00 | 8,720.00 | -1.80% | 77,498 |
| Jul 1, 2025 | 8,900.00 | 8,950.00 | 8,790.00 | 8,880.00 | 8,880.00 | 1.60% | 79,441 |
| Jun 30, 2025 | 8,950.00 | 8,980.00 | 8,700.00 | 8,740.00 | 8,740.00 | -1.80% | 100,358 |
| Jun 27, 2025 | 9,180.00 | 9,400.00 | 8,850.00 | 8,900.00 | 8,900.00 | 0.56% | 198,111 |
| Jun 26, 2025 | 9,150.00 | 9,250.00 | 8,780.00 | 8,850.00 | 8,850.00 | -2.96% | 116,614 |
| Jun 25, 2025 | 9,270.00 | 9,270.00 | 9,110.00 | 9,120.00 | 9,120.00 | -0.76% | 118,208 |
| Jun 24, 2025 | 9,180.00 | 9,240.00 | 9,020.00 | 9,190.00 | 9,190.00 | 0.11% | 129,187 |
| Jun 23, 2025 | 9,050.00 | 9,300.00 | 8,900.00 | 9,180.00 | 9,180.00 | 1.55% | 152,873 |
| Jun 20, 2025 | 9,430.00 | 9,430.00 | 9,010.00 | 9,040.00 | 9,040.00 | -1.20% | 143,878 |
| Jun 19, 2025 | 8,880.00 | 9,250.00 | 8,670.00 | 9,150.00 | 9,150.00 | 2.92% | 271,328 |
| Jun 18, 2025 | 9,090.00 | 9,200.00 | 8,790.00 | 8,890.00 | 8,890.00 | -1.55% | 140,075 |
| Jun 17, 2025 | 9,350.00 | 9,470.00 | 9,000.00 | 9,030.00 | 9,030.00 | -4.75% | 219,732 |
| Jun 16, 2025 | 9,400.00 | 9,500.00 | 9,100.00 | 9,480.00 | 9,480.00 | 4.18% | 304,965 |
| Jun 13, 2025 | 9,200.00 | 9,320.00 | 8,880.00 | 9,100.00 | 9,100.00 | 3.64% | 370,869 |
| Jun 12, 2025 | 8,940.00 | 9,100.00 | 8,440.00 | 8,780.00 | 8,780.00 | -0.11% | 1,867,779 |
| Jun 11, 2025 | 8,410.00 | 8,970.00 | 8,400.00 | 8,790.00 | 8,790.00 | 3.53% | 170,926 |
| Jun 10, 2025 | 8,720.00 | 8,760.00 | 8,470.00 | 8,490.00 | 8,490.00 | -2.19% | 186,944 |
| Jun 9, 2025 | 8,590.00 | 8,800.00 | 8,530.00 | 8,680.00 | 8,680.00 | 2.60% | 161,019 |
| Jun 5, 2025 | 8,170.00 | 8,490.00 | 8,130.00 | 8,460.00 | 8,460.00 | 4.19% | 146,940 |
| Jun 4, 2025 | 8,230.00 | 8,240.00 | 8,010.00 | 8,120.00 | 8,120.00 | 2.27% | 114,031 |
| Jun 2, 2025 | 8,060.00 | 8,060.00 | 7,870.00 | 7,940.00 | 7,940.00 | -1.49% | 148,662 |
| May 30, 2025 | 8,110.00 | 8,170.00 | 8,030.00 | 8,060.00 | 8,060.00 | -1.35% | 131,020 |
| May 29, 2025 | 8,290.00 | 8,290.00 | 8,110.00 | 8,170.00 | 8,170.00 | -0.24% | 124,817 |
| May 28, 2025 | 8,180.00 | 8,260.00 | 8,130.00 | 8,190.00 | 8,190.00 | 0.24% | 72,667 |