Skip to main content
logo
Dawonsys Co.,Ltd. (KOSDAQ:068240)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,120.00
-210.00 (-6.31%)
Feb 26, 2026, 12:50 PM KST

Dawonsys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20263,920.003,990.003,300.003,330.003,330.00-12.02%3,061,201
Feb 24, 20263,260.003,900.003,120.003,785.003,785.0016.28%5,706,999
Feb 23, 20262,940.003,610.002,940.003,255.003,255.0010.90%5,276,141
Feb 20, 20262,580.003,090.002,485.002,935.002,935.0015.78%4,402,995
Feb 19, 20262,600.002,735.002,505.002,535.002,535.002.01%949,617
Feb 13, 20262,425.002,590.002,355.002,485.002,485.002.47%615,317
Feb 12, 20262,540.002,540.002,370.002,425.002,425.00-3.00%542,892
Feb 11, 20262,455.002,580.002,435.002,500.002,500.001.42%595,428
Feb 10, 20262,570.002,640.002,315.002,465.002,465.00-6.10%1,592,248
Feb 9, 20262,715.002,775.002,560.002,625.002,625.00-2.42%1,084,284
Feb 6, 20262,650.002,760.002,535.002,690.002,690.00-3.58%1,079,836
Feb 5, 20262,915.002,915.002,765.002,790.002,790.00-4.45%884,823
Feb 4, 20262,980.003,025.002,900.002,920.002,920.00-1.35%753,600
Feb 3, 20263,160.003,210.002,905.002,960.002,960.00-4.21%1,263,680
Feb 2, 20263,270.003,285.003,045.003,090.003,090.00-6.51%886,626
Jan 30, 20263,375.003,470.003,145.003,305.003,305.00-1.93%1,449,648
Jan 29, 20263,180.003,560.003,120.003,370.003,370.005.97%3,622,497
Jan 28, 20262,810.003,350.002,800.003,180.003,180.0013.37%4,145,943
Jan 27, 20263,030.003,030.002,800.002,805.002,805.00-6.34%1,824,485
Jan 26, 20263,285.003,285.002,980.002,995.002,995.00-8.69%2,396,219
Jan 23, 20262,920.003,545.002,900.003,280.003,280.0013.30%7,236,154
Jan 22, 20263,800.004,180.002,860.002,895.002,895.00-12.67%11,766,617
Jan 21, 20262,535.003,315.002,415.003,315.003,315.0030.00%8,177,260
Jan 20, 20262,300.002,595.002,270.002,550.002,550.0010.87%2,288,569
Jan 19, 20262,265.002,310.002,115.002,300.002,300.001.55%729,358
Jan 16, 20262,210.002,335.002,180.002,265.002,265.002.49%1,022,832
Jan 15, 20262,100.002,220.002,050.002,210.002,210.000.45%706,828
Jan 14, 20262,185.002,220.002,135.002,200.002,200.000.69%357,781
Jan 13, 20262,210.002,215.002,095.002,185.002,185.000.46%537,789
Jan 12, 20262,110.002,225.002,110.002,175.002,175.002.35%473,361
Jan 9, 20262,105.002,180.002,015.002,125.002,125.00-2.97%877,904
Jan 8, 20262,360.002,405.002,155.002,190.002,190.00-8.56%939,505
Jan 7, 20262,455.002,455.002,335.002,395.002,395.00-1.03%352,475
Jan 6, 20262,525.002,530.002,410.002,420.002,420.00-4.16%403,908
Jan 5, 20262,460.002,570.002,455.002,525.002,525.002.23%405,712
Jan 2, 20262,420.002,475.002,350.002,470.002,470.002.07%299,770
Dec 30, 20252,505.002,505.002,380.002,420.002,420.00-3.20%430,048
Dec 29, 20252,405.002,560.002,340.002,500.002,500.003.95%815,392
Dec 26, 20252,615.002,705.002,390.002,405.002,405.00-6.96%857,867
Dec 24, 20252,480.002,590.002,445.002,585.002,585.003.82%442,058
Dec 23, 20252,670.002,670.002,455.002,490.002,490.00-6.92%897,495
Dec 22, 20252,770.002,770.002,650.002,675.002,675.00-2.73%708,052
Dec 19, 20252,700.002,845.002,680.002,750.002,750.004.17%1,730,958
Dec 18, 20252,690.002,790.002,630.002,640.002,640.00-3.47%705,663
Dec 17, 20252,610.002,780.002,610.002,735.002,735.004.99%1,670,560
Dec 16, 20252,795.002,850.002,515.002,605.002,605.00-6.80%3,042,245
Dec 15, 20252,800.003,210.002,650.002,795.002,795.00-26.06%15,503,690
Dec 12, 20253,815.003,890.003,665.003,780.003,780.002.72%564,371
Dec 11, 20253,750.003,835.003,610.003,680.003,680.002.36%687,698
Dec 10, 20253,565.003,750.003,470.003,595.003,595.002.13%439,403