Dowooinsys Co., Ltd. (KOSDAQ:484120)
South Korea · Delayed Price · Currency is KRW 16,480
-990 (-5.67%)
At close: Jul 20, 2026
Dowooinsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 17,200.00 | 17,420.00 | 16,410.00 | 16,480.00 | 16,480.00 | -5.67% | 22,022 |
| Jul 16, 2026 | 18,090.00 | 18,290.00 | 17,090.00 | 17,470.00 | 17,470.00 | -3.43% | 28,738 |
| Jul 15, 2026 | 17,310.00 | 18,130.00 | 16,120.00 | 18,090.00 | 18,090.00 | 19.25% | 88,940 |
| Jul 14, 2026 | 15,410.00 | 15,820.00 | 14,840.00 | 15,170.00 | 15,170.00 | -2.69% | 9,219 |
| Jul 13, 2026 | 16,710.00 | 17,190.00 | 15,590.00 | 15,590.00 | 15,590.00 | -7.20% | 10,254 |
| Jul 10, 2026 | 16,200.00 | 16,940.00 | 15,930.00 | 16,800.00 | 16,800.00 | 6.33% | 15,432 |
| Jul 9, 2026 | 15,020.00 | 16,750.00 | 15,020.00 | 15,800.00 | 15,800.00 | 4.64% | 18,177 |
| Jul 8, 2026 | 15,730.00 | 16,040.00 | 15,000.00 | 15,100.00 | 15,100.00 | -5.09% | 17,308 |
| Jul 7, 2026 | 16,950.00 | 16,970.00 | 15,420.00 | 15,910.00 | 15,910.00 | -9.45% | 21,845 |
| Jul 6, 2026 | 18,250.00 | 18,250.00 | 17,030.00 | 17,570.00 | 17,570.00 | 5.21% | 60,709 |
| Jul 3, 2026 | 16,380.00 | 16,890.00 | 14,740.00 | 16,700.00 | 16,700.00 | 15.81% | 52,165 |
| Jul 2, 2026 | 15,430.00 | 15,430.00 | 14,030.00 | 14,420.00 | 14,420.00 | -7.39% | 6,929 |
| Jul 1, 2026 | 15,650.00 | 15,650.00 | 14,940.00 | 15,570.00 | 15,570.00 | 1.90% | 4,560 |
| Jun 30, 2026 | 15,410.00 | 15,600.00 | 14,910.00 | 15,280.00 | 15,280.00 | 1.13% | 6,006 |
| Jun 29, 2026 | 13,470.00 | 15,120.00 | 13,470.00 | 15,110.00 | 15,110.00 | 8.71% | 11,156 |
| Jun 26, 2026 | 14,660.00 | 14,730.00 | 13,470.00 | 13,900.00 | 13,900.00 | -5.89% | 29,920 |
| Jun 25, 2026 | 15,310.00 | 15,900.00 | 14,720.00 | 14,770.00 | 14,770.00 | -8.09% | 16,097 |
| Jun 24, 2026 | 14,700.00 | 16,420.00 | 14,500.00 | 16,070.00 | 16,070.00 | 8.22% | 14,561 |
| Jun 23, 2026 | 17,150.00 | 17,210.00 | 14,850.00 | 14,850.00 | 14,850.00 | -14.36% | 18,521 |
| Jun 22, 2026 | 17,160.00 | 17,550.00 | 16,610.00 | 17,340.00 | 17,340.00 | -1.31% | 6,581 |
| Jun 19, 2026 | 18,460.00 | 18,460.00 | 16,720.00 | 17,570.00 | 17,570.00 | -5.23% | 20,625 |
| Jun 18, 2026 | 18,680.00 | 19,100.00 | 17,550.00 | 18,540.00 | 18,540.00 | -1.38% | 15,826 |
| Jun 17, 2026 | 18,120.00 | 18,920.00 | 18,030.00 | 18,800.00 | 18,800.00 | 2.96% | 12,228 |
| Jun 16, 2026 | 17,780.00 | 18,340.00 | 17,610.00 | 18,260.00 | 18,260.00 | 2.99% | 13,224 |
| Jun 15, 2026 | 17,980.00 | 18,000.00 | 17,360.00 | 17,730.00 | 17,730.00 | 0.28% | 11,437 |
| Jun 12, 2026 | 17,450.00 | 17,850.00 | 16,830.00 | 17,680.00 | 17,680.00 | 7.02% | 20,270 |
| Jun 11, 2026 | 15,360.00 | 16,750.00 | 14,750.00 | 16,520.00 | 16,520.00 | 9.11% | 27,620 |
| Jun 10, 2026 | 15,670.00 | 15,670.00 | 14,980.00 | 15,140.00 | 15,140.00 | -3.32% | 13,881 |
| Jun 9, 2026 | 15,430.00 | 16,260.00 | 15,430.00 | 15,660.00 | 15,660.00 | 1.49% | 7,260 |
| Jun 8, 2026 | 14,700.00 | 16,670.00 | 14,500.00 | 15,430.00 | 15,430.00 | -6.03% | 28,722 |
| Jun 5, 2026 | 16,630.00 | 17,800.00 | 16,000.00 | 16,420.00 | 16,420.00 | -2.49% | 17,645 |
| Jun 4, 2026 | 17,190.00 | 17,560.00 | 16,800.00 | 16,840.00 | 16,840.00 | -2.77% | 15,022 |
| Jun 2, 2026 | 16,200.00 | 17,390.00 | 15,630.00 | 17,320.00 | 17,320.00 | 3.90% | 18,400 |
| Jun 1, 2026 | 17,700.00 | 17,700.00 | 16,500.00 | 16,670.00 | 16,670.00 | -3.92% | 15,957 |
| May 29, 2026 | 18,460.00 | 18,460.00 | 17,300.00 | 17,350.00 | 17,350.00 | -5.40% | 19,854 |
| May 28, 2026 | 19,000.00 | 19,090.00 | 17,800.00 | 18,340.00 | 18,340.00 | -2.81% | 15,246 |
| May 27, 2026 | 20,000.00 | 20,300.00 | 18,850.00 | 18,870.00 | 18,870.00 | -5.65% | 28,290 |
| May 26, 2026 | 20,800.00 | 21,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.44% | 14,934 |
| May 22, 2026 | 19,740.00 | 20,600.00 | 19,740.00 | 20,500.00 | 20,500.00 | 3.74% | 15,356 |
| May 21, 2026 | 19,980.00 | 20,400.00 | 19,560.00 | 19,760.00 | 19,760.00 | 1.02% | 10,039 |
| May 20, 2026 | 20,250.00 | 20,250.00 | 19,180.00 | 19,560.00 | 19,560.00 | -4.12% | 19,307 |
| May 19, 2026 | 21,450.00 | 21,550.00 | 19,970.00 | 20,400.00 | 20,400.00 | -5.99% | 32,918 |
| May 18, 2026 | 20,250.00 | 22,350.00 | 19,830.00 | 21,700.00 | 21,700.00 | 3.58% | 29,261 |
| May 15, 2026 | 21,900.00 | 22,100.00 | 20,350.00 | 20,950.00 | 20,950.00 | -4.77% | 30,195 |
| May 14, 2026 | 22,050.00 | 22,450.00 | 21,600.00 | 22,000.00 | 22,000.00 | -1.12% | 23,087 |
| May 13, 2026 | 22,200.00 | 22,400.00 | 21,400.00 | 22,250.00 | 22,250.00 | -0.45% | 22,173 |
| May 12, 2026 | 23,300.00 | 23,600.00 | 21,800.00 | 22,350.00 | 22,350.00 | -6.09% | 63,062 |
| May 11, 2026 | 23,000.00 | 24,350.00 | 23,000.00 | 23,800.00 | 23,800.00 | 5.78% | 66,184 |
| May 8, 2026 | 23,400.00 | 23,400.00 | 22,150.00 | 22,500.00 | 22,500.00 | -3.85% | 25,442 |
| May 7, 2026 | 24,250.00 | 24,500.00 | 23,100.00 | 23,400.00 | 23,400.00 | 3.54% | 76,175 |