Dowooinsys Co., Ltd. (KOSDAQ:484120)
South Korea · Delayed Price · Currency is KRW 31,650
+300 (0.96%)
Last updated: Sep 18, 2025, 12:13 PM KST
Dowooinsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 31,650.00 | 31,700.00 | 30,900.00 | 31,000.00 | 31,000.00 | -1.90% | 34,473 |
| Sep 18, 2025 | 31,850.00 | 32,600.00 | 31,450.00 | 31,600.00 | 31,600.00 | 0.80% | 31,570 |
| Sep 17, 2025 | 32,350.00 | 32,500.00 | 31,300.00 | 31,350.00 | 31,350.00 | -2.49% | 34,634 |
| Sep 16, 2025 | 32,200.00 | 33,000.00 | 32,050.00 | 32,150.00 | 32,150.00 | -0.77% | 33,317 |
| Sep 15, 2025 | 33,400.00 | 33,450.00 | 32,050.00 | 32,400.00 | 32,400.00 | -0.77% | 59,703 |
| Sep 12, 2025 | 31,550.00 | 32,850.00 | 31,450.00 | 32,650.00 | 32,650.00 | 3.82% | 71,164 |
| Sep 11, 2025 | 32,550.00 | 32,550.00 | 31,400.00 | 31,450.00 | 31,450.00 | -3.08% | 47,195 |
| Sep 10, 2025 | 33,600.00 | 33,600.00 | 32,400.00 | 32,450.00 | 32,450.00 | -2.55% | 48,084 |
| Sep 9, 2025 | 33,700.00 | 34,250.00 | 33,200.00 | 33,300.00 | 33,300.00 | - | 80,996 |
| Sep 8, 2025 | 33,800.00 | 33,850.00 | 33,000.00 | 33,300.00 | 33,300.00 | 2.46% | 65,857 |
| Sep 5, 2025 | 32,650.00 | 32,950.00 | 31,950.00 | 32,500.00 | 32,500.00 | -0.46% | 54,192 |
| Sep 4, 2025 | 32,400.00 | 33,050.00 | 32,100.00 | 32,650.00 | 32,650.00 | 2.51% | 65,513 |
| Sep 3, 2025 | 32,000.00 | 34,050.00 | 31,750.00 | 31,850.00 | 31,850.00 | -2.15% | 123,341 |
| Sep 2, 2025 | 31,550.00 | 32,700.00 | 30,850.00 | 32,550.00 | 32,550.00 | 6.37% | 71,160 |
| Sep 1, 2025 | 32,750.00 | 32,750.00 | 30,350.00 | 30,600.00 | 30,600.00 | -7.97% | 146,732 |
| Aug 29, 2025 | 35,150.00 | 35,150.00 | 32,950.00 | 33,250.00 | 33,250.00 | -4.86% | 107,480 |
| Aug 28, 2025 | 36,000.00 | 36,400.00 | 34,750.00 | 34,950.00 | 34,950.00 | -1.13% | 141,250 |
| Aug 27, 2025 | 33,500.00 | 36,000.00 | 33,350.00 | 35,350.00 | 35,350.00 | 6.00% | 279,616 |
| Aug 26, 2025 | 33,300.00 | 34,650.00 | 32,700.00 | 33,350.00 | 33,350.00 | -1.33% | 54,899 |
| Aug 25, 2025 | 32,900.00 | 34,300.00 | 32,700.00 | 33,800.00 | 33,800.00 | 4.00% | 126,832 |
| Aug 22, 2025 | 29,550.00 | 33,000.00 | 28,850.00 | 32,500.00 | 32,500.00 | 9.80% | 234,978 |
| Aug 21, 2025 | 30,300.00 | 30,350.00 | 29,600.00 | 29,600.00 | 29,600.00 | -0.34% | 54,164 |
| Aug 20, 2025 | 29,950.00 | 30,250.00 | 28,950.00 | 29,700.00 | 29,700.00 | -4.04% | 73,391 |
| Aug 19, 2025 | 32,400.00 | 32,400.00 | 30,750.00 | 30,950.00 | 30,950.00 | -5.64% | 79,824 |
| Aug 18, 2025 | 32,450.00 | 33,300.00 | 31,600.00 | 32,800.00 | 32,800.00 | 1.55% | 125,935 |
| Aug 14, 2025 | 33,600.00 | 33,600.00 | 32,300.00 | 32,300.00 | 32,300.00 | -3.15% | 95,358 |
| Aug 13, 2025 | 32,450.00 | 34,400.00 | 31,300.00 | 33,350.00 | 33,350.00 | 4.38% | 330,765 |
| Aug 12, 2025 | 31,550.00 | 32,250.00 | 31,100.00 | 31,950.00 | 31,950.00 | - | 133,844 |
| Aug 11, 2025 | 33,650.00 | 33,750.00 | 31,500.00 | 31,950.00 | 31,950.00 | -5.75% | 91,668 |
| Aug 8, 2025 | 34,000.00 | 34,400.00 | 33,700.00 | 33,900.00 | 33,900.00 | -2.87% | 79,405 |
| Aug 7, 2025 | 35,750.00 | 36,900.00 | 34,700.00 | 34,900.00 | 34,900.00 | 3.71% | 310,869 |
| Aug 6, 2025 | 33,950.00 | 34,600.00 | 32,950.00 | 33,650.00 | 33,650.00 | -2.04% | 111,702 |
| Aug 5, 2025 | 33,000.00 | 34,500.00 | 32,050.00 | 34,350.00 | 34,350.00 | 6.18% | 254,425 |
| Aug 4, 2025 | 31,150.00 | 35,450.00 | 30,650.00 | 32,350.00 | 32,350.00 | 6.07% | 689,221 |
| Aug 1, 2025 | 32,600.00 | 32,650.00 | 30,200.00 | 30,500.00 | 30,500.00 | -7.72% | 176,166 |
| Jul 31, 2025 | 35,700.00 | 35,750.00 | 32,300.00 | 33,050.00 | 33,050.00 | -6.37% | 241,534 |
| Jul 30, 2025 | 36,300.00 | 36,800.00 | 35,100.00 | 35,300.00 | 35,300.00 | -0.28% | 195,053 |
| Jul 29, 2025 | 37,400.00 | 37,900.00 | 35,200.00 | 35,400.00 | 35,400.00 | -3.28% | 202,300 |
| Jul 28, 2025 | 39,100.00 | 39,250.00 | 36,400.00 | 36,600.00 | 36,600.00 | -8.73% | 455,824 |
| Jul 25, 2025 | 41,050.00 | 41,600.00 | 39,350.00 | 40,100.00 | 40,100.00 | -4.52% | 502,800 |
| Jul 24, 2025 | 46,350.00 | 46,750.00 | 40,100.00 | 42,000.00 | 42,000.00 | -5.30% | 1,830,126 |