Dowooinsys Co., Ltd. (KOSDAQ:484120)
South Korea · Delayed Price · Currency is KRW 34,000
-900 (-2.58%)
Last updated: Aug 8, 2025
Dowooinsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 35,750.00 | 36,900.00 | 34,700.00 | 34,900.00 | - | 3.71% | 310,869 |
| Aug 6, 2025 | 33,950.00 | 34,600.00 | 32,950.00 | 33,650.00 | - | -2.04% | 111,702 |
| Aug 5, 2025 | 33,000.00 | 34,500.00 | 32,050.00 | 34,350.00 | - | 6.18% | 254,425 |
| Aug 4, 2025 | 31,150.00 | 35,450.00 | 30,650.00 | 32,350.00 | - | 6.07% | 689,221 |
| Aug 1, 2025 | 32,600.00 | 32,650.00 | 30,200.00 | 30,500.00 | - | -7.72% | 176,166 |
| Jul 31, 2025 | 35,700.00 | 35,750.00 | 32,300.00 | 33,050.00 | - | -6.37% | 241,534 |
| Jul 30, 2025 | 36,300.00 | 36,800.00 | 35,100.00 | 35,300.00 | - | -0.28% | 195,053 |
| Jul 29, 2025 | 37,400.00 | 37,900.00 | 35,200.00 | 35,400.00 | - | -3.28% | 202,300 |
| Jul 28, 2025 | 39,100.00 | 39,250.00 | 36,400.00 | 36,600.00 | - | -8.73% | 455,824 |
| Jul 25, 2025 | 41,050.00 | 41,600.00 | 39,350.00 | 40,100.00 | - | -4.52% | 502,800 |
| Jul 24, 2025 | 46,350.00 | 46,750.00 | 40,100.00 | 42,000.00 | - | -5.30% | 1,830,126 |
| Jul 23, 2025 | 54,400.00 | 59,000.00 | 42,150.00 | 44,350.00 | - | 38.59% | 13,015,110 |
| Jul 22, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | - | - |