Dowooinsys Co., Ltd. (KOSDAQ:484120)
South Korea · Delayed Price · Currency is KRW 21,750
-1,050 (-4.61%)
At close: Mar 19, 2026
Dowooinsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22,000.00 | 22,750.00 | 21,800.00 | 22,350.00 | 22,350.00 | 2.76% | 9,287 |
| Mar 19, 2026 | 22,450.00 | 22,700.00 | 21,600.00 | 21,750.00 | 21,750.00 | -4.61% | 21,143 |
| Mar 18, 2026 | 23,200.00 | 23,200.00 | 22,350.00 | 22,800.00 | 22,800.00 | 1.11% | 8,304 |
| Mar 17, 2026 | 23,100.00 | 23,100.00 | 22,400.00 | 22,550.00 | 22,550.00 | -1.31% | 9,887 |
| Mar 16, 2026 | 23,400.00 | 24,100.00 | 22,200.00 | 22,850.00 | 22,850.00 | -0.44% | 30,857 |
| Mar 13, 2026 | 21,000.00 | 23,550.00 | 20,550.00 | 22,950.00 | 22,950.00 | 9.29% | 58,366 |
| Mar 12, 2026 | 21,450.00 | 22,000.00 | 20,450.00 | 21,000.00 | 21,000.00 | 1.20% | 11,592 |
| Mar 11, 2026 | 20,550.00 | 21,150.00 | 19,920.00 | 20,750.00 | 20,750.00 | 4.59% | 22,190 |
| Mar 10, 2026 | 18,920.00 | 19,890.00 | 18,570.00 | 19,840.00 | 19,840.00 | 10.10% | 16,233 |
| Mar 9, 2026 | 19,090.00 | 19,090.00 | 17,950.00 | 18,020.00 | 18,020.00 | -7.92% | 22,955 |
| Mar 6, 2026 | 19,320.00 | 20,350.00 | 19,010.00 | 19,570.00 | 19,570.00 | -0.71% | 14,781 |
| Mar 5, 2026 | 19,700.00 | 19,930.00 | 19,120.00 | 19,710.00 | 19,710.00 | 9.08% | 12,768 |
| Mar 4, 2026 | 20,750.00 | 20,750.00 | 17,760.00 | 18,070.00 | 18,070.00 | -14.16% | 39,681 |
| Mar 3, 2026 | 21,900.00 | 22,600.00 | 21,000.00 | 21,050.00 | 21,050.00 | -6.86% | 29,149 |
| Feb 27, 2026 | 23,050.00 | 23,050.00 | 22,350.00 | 22,600.00 | 22,600.00 | -2.80% | 21,848 |
| Feb 26, 2026 | 23,500.00 | 23,500.00 | 22,850.00 | 23,250.00 | 23,250.00 | -0.21% | 19,529 |
| Feb 25, 2026 | 24,000.00 | 24,000.00 | 23,150.00 | 23,300.00 | 23,300.00 | -2.10% | 23,469 |
| Feb 24, 2026 | 24,000.00 | 24,200.00 | 23,500.00 | 23,800.00 | 23,800.00 | 1.28% | 16,209 |
| Feb 23, 2026 | 23,800.00 | 24,100.00 | 23,400.00 | 23,500.00 | 23,500.00 | -2.29% | 24,404 |
| Feb 20, 2026 | 24,050.00 | 24,500.00 | 23,700.00 | 24,050.00 | 24,050.00 | -0.62% | 18,478 |
| Feb 19, 2026 | 23,500.00 | 24,200.00 | 23,300.00 | 24,200.00 | 24,200.00 | 2.54% | 20,195 |
| Feb 13, 2026 | 23,800.00 | 23,800.00 | 23,200.00 | 23,600.00 | 23,600.00 | -0.84% | 18,684 |
| Feb 12, 2026 | 24,100.00 | 24,200.00 | 23,700.00 | 23,800.00 | 23,800.00 | -1.24% | 26,197 |
| Feb 11, 2026 | 24,400.00 | 24,550.00 | 23,750.00 | 24,100.00 | 24,100.00 | -1.83% | 14,766 |
| Feb 10, 2026 | 24,350.00 | 24,900.00 | 24,100.00 | 24,550.00 | 24,550.00 | 0.82% | 20,276 |
| Feb 9, 2026 | 23,250.00 | 24,600.00 | 23,250.00 | 24,350.00 | 24,350.00 | 6.80% | 37,656 |
| 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 |