Dowooinsys Co., Ltd. (KOSDAQ:484120)
South Korea · Delayed Price · Currency is KRW 33,800
+1,300 (4.00%)
At close: Aug 25, 2025, 3:30 PM KST
Dowooinsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 36,000.00 | 36,400.00 | 34,750.00 | 34,950.00 | - | -1.13% | 141,250 |
| Aug 27, 2025 | 33,500.00 | 36,000.00 | 33,350.00 | 35,350.00 | - | 6.00% | 279,616 |
| Aug 26, 2025 | 33,300.00 | 34,650.00 | 32,700.00 | 33,350.00 | - | -1.33% | 54,899 |
| Aug 25, 2025 | 32,900.00 | 34,300.00 | 32,700.00 | 33,800.00 | - | 4.00% | 126,832 |
| Aug 22, 2025 | 29,550.00 | 33,000.00 | 28,850.00 | 32,500.00 | - | 9.80% | 234,978 |
| Aug 21, 2025 | 30,300.00 | 30,350.00 | 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 | - | -4.04% | 73,391 |
| Aug 19, 2025 | 32,400.00 | 32,400.00 | 30,750.00 | 30,950.00 | - | -5.64% | 79,824 |
| Aug 18, 2025 | 32,450.00 | 33,300.00 | 31,600.00 | 32,800.00 | - | 1.55% | 125,935 |
| Aug 14, 2025 | 33,600.00 | 33,600.00 | 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 | - | 4.38% | 330,765 |
| Aug 12, 2025 | 31,550.00 | 32,250.00 | 31,100.00 | 31,950.00 | - | - | 133,844 |
| Aug 11, 2025 | 33,650.00 | 33,750.00 | 31,500.00 | 31,950.00 | - | -5.75% | 91,668 |
| Aug 8, 2025 | 34,000.00 | 34,400.00 | 33,700.00 | 33,900.00 | - | -2.87% | 79,405 |
| 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 | - | - | - |