Dowooinsys Co., Ltd. (KOSDAQ:484120)
South Korea · Delayed Price · Currency is KRW 22,800
-850 (-3.59%)
At close: Feb 6, 2026
Dowooinsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22,950.00 | 23,000.00 | 22,000.00 | 22,800.00 | 22,800.00 | -3.59% | 18,655 |
| Feb 5, 2026 | 24,050.00 | 24,050.00 | 23,450.00 | 23,650.00 | 23,650.00 | -1.66% | 24,541 |
| Feb 4, 2026 | 24,300.00 | 24,450.00 | 23,850.00 | 24,050.00 | 24,050.00 | -1.23% | 21,364 |
| Feb 3, 2026 | 23,600.00 | 24,450.00 | 23,350.00 | 24,350.00 | 24,350.00 | 4.06% | 31,855 |
| Feb 2, 2026 | 23,900.00 | 24,150.00 | 23,000.00 | 23,400.00 | 23,400.00 | -3.11% | 39,888 |
| Jan 30, 2026 | 25,050.00 | 25,050.00 | 24,050.00 | 24,150.00 | 24,150.00 | -3.59% | 29,424 |
| Jan 29, 2026 | 24,850.00 | 25,150.00 | 24,000.00 | 25,050.00 | 25,050.00 | -0.60% | 50,776 |
| Jan 28, 2026 | 24,200.00 | 25,700.00 | 24,050.00 | 25,200.00 | 25,200.00 | 5.88% | 95,950 |
| Jan 27, 2026 | 24,100.00 | 24,200.00 | 23,350.00 | 23,800.00 | 23,800.00 | -1.24% | 28,201 |
| Jan 26, 2026 | 24,000.00 | 24,450.00 | 23,650.00 | 24,100.00 | 24,100.00 | 0.42% | 36,429 |
| Jan 23, 2026 | 23,700.00 | 24,250.00 | 23,200.00 | 24,000.00 | 24,000.00 | 1.27% | 35,341 |
| Jan 22, 2026 | 22,800.00 | 23,750.00 | 21,950.00 | 23,700.00 | 23,700.00 | 4.41% | 36,740 |
| Jan 21, 2026 | 23,200.00 | 23,200.00 | 22,000.00 | 22,700.00 | 22,700.00 | -4.02% | 39,654 |
| Jan 20, 2026 | 23,200.00 | 24,800.00 | 22,700.00 | 23,650.00 | 23,650.00 | 1.94% | 45,129 |
| Jan 19, 2026 | 23,600.00 | 23,600.00 | 23,000.00 | 23,200.00 | 23,200.00 | -1.28% | 32,009 |
| Jan 16, 2026 | 24,300.00 | 24,300.00 | 23,300.00 | 23,500.00 | 23,500.00 | -2.08% | 26,152 |
| Jan 15, 2026 | 23,900.00 | 24,000.00 | 23,250.00 | 24,000.00 | 24,000.00 | 1.48% | 28,768 |
| Jan 14, 2026 | 24,200.00 | 24,400.00 | 23,550.00 | 23,650.00 | 23,650.00 | -2.07% | 22,372 |
| Jan 13, 2026 | 24,900.00 | 25,150.00 | 24,000.00 | 24,150.00 | 24,150.00 | -2.23% | 36,874 |
| Jan 12, 2026 | 24,750.00 | 25,300.00 | 24,350.00 | 24,700.00 | 24,700.00 | -1.98% | 38,977 |
| Jan 9, 2026 | 25,450.00 | 26,450.00 | 24,500.00 | 25,200.00 | 25,200.00 | 7.69% | 120,686 |
| Jan 8, 2026 | 24,300.00 | 24,300.00 | 23,300.00 | 23,400.00 | 23,400.00 | -3.51% | 32,460 |
| Jan 7, 2026 | 25,700.00 | 25,700.00 | 23,650.00 | 24,250.00 | 24,250.00 | -5.64% | 59,238 |
| Jan 6, 2026 | 25,800.00 | 26,250.00 | 25,300.00 | 25,700.00 | 25,700.00 | 0.78% | 41,659 |
| Jan 5, 2026 | 26,300.00 | 26,500.00 | 25,250.00 | 25,500.00 | 25,500.00 | -4.49% | 110,599 |
| Jan 2, 2026 | 25,850.00 | 27,500.00 | 25,550.00 | 26,700.00 | 26,700.00 | 2.69% | 71,366 |
| Dec 30, 2025 | 26,200.00 | 26,550.00 | 25,650.00 | 26,000.00 | 26,000.00 | -0.57% | 59,179 |
| Dec 29, 2025 | 25,750.00 | 26,500.00 | 25,000.00 | 26,150.00 | 26,150.00 | 0.38% | 65,243 |
| Dec 26, 2025 | 28,000.00 | 28,100.00 | 26,000.00 | 26,050.00 | 26,050.00 | -8.27% | 158,726 |
| Dec 24, 2025 | 29,350.00 | 30,150.00 | 27,650.00 | 28,400.00 | 28,400.00 | 1.07% | 244,292 |
| Dec 23, 2025 | 26,800.00 | 28,450.00 | 26,500.00 | 28,100.00 | 28,100.00 | 6.64% | 193,051 |
| Dec 22, 2025 | 27,100.00 | 27,150.00 | 25,800.00 | 26,350.00 | 26,350.00 | -4.70% | 143,701 |
| Dec 19, 2025 | 26,100.00 | 28,600.00 | 25,100.00 | 27,650.00 | 27,650.00 | 10.16% | 425,100 |
| Dec 18, 2025 | 22,250.00 | 25,500.00 | 22,100.00 | 25,100.00 | 25,100.00 | 11.31% | 115,730 |
| Dec 17, 2025 | 22,600.00 | 23,300.00 | 22,300.00 | 22,550.00 | 22,550.00 | - | 12,558 |
| Dec 16, 2025 | 23,700.00 | 23,700.00 | 21,950.00 | 22,550.00 | 22,550.00 | -4.45% | 30,561 |
| Dec 15, 2025 | 23,800.00 | 25,000.00 | 23,300.00 | 23,600.00 | 23,600.00 | -2.07% | 27,526 |
| Dec 12, 2025 | 23,150.00 | 24,200.00 | 23,050.00 | 24,100.00 | 24,100.00 | 3.43% | 29,157 |
| Dec 11, 2025 | 23,600.00 | 24,050.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.85% | 12,590 |
| Dec 10, 2025 | 23,800.00 | 24,350.00 | 23,300.00 | 23,500.00 | 23,500.00 | -1.67% | 18,140 |
| Dec 9, 2025 | 23,600.00 | 23,950.00 | 23,250.00 | 23,900.00 | 23,900.00 | 1.27% | 17,352 |
| Dec 8, 2025 | 23,600.00 | 23,800.00 | 23,050.00 | 23,600.00 | 23,600.00 | -0.84% | 29,823 |
| Dec 5, 2025 | 24,700.00 | 24,700.00 | 23,600.00 | 23,800.00 | 23,800.00 | -4.23% | 24,599 |
| Dec 4, 2025 | 24,850.00 | 24,900.00 | 24,000.00 | 24,850.00 | 24,850.00 | -0.20% | 29,806 |
| Dec 3, 2025 | 26,200.00 | 26,200.00 | 24,600.00 | 24,900.00 | 24,900.00 | 3.32% | 67,564 |
| Dec 2, 2025 | 23,850.00 | 24,250.00 | 23,400.00 | 24,100.00 | 24,100.00 | 1.05% | 15,796 |
| Dec 1, 2025 | 24,600.00 | 25,150.00 | 23,600.00 | 23,850.00 | 23,850.00 | -3.25% | 24,930 |
| Nov 28, 2025 | 23,950.00 | 25,250.00 | 23,000.00 | 24,650.00 | 24,650.00 | 4.23% | 50,653 |
| Nov 27, 2025 | 22,400.00 | 23,950.00 | 22,250.00 | 23,650.00 | 23,650.00 | 8.24% | 74,174 |
| Nov 26, 2025 | 21,200.00 | 21,850.00 | 20,750.00 | 21,850.00 | 21,850.00 | 4.30% | 14,339 |