Dowooinsys Co., Ltd. (KOSDAQ:484120)
South Korea · Delayed Price · Currency is KRW 22,500
+1,600 (7.66%)
At close: Apr 29, 2026
Dowooinsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24,000.00 | 24,050.00 | 22,850.00 | 23,200.00 | 23,200.00 | 3.11% | 68,862 |
| Apr 29, 2026 | 20,800.00 | 22,750.00 | 20,600.00 | 22,500.00 | 22,500.00 | 7.66% | 40,858 |
| Apr 28, 2026 | 21,500.00 | 21,750.00 | 20,800.00 | 20,900.00 | 20,900.00 | -2.79% | 11,640 |
| Apr 27, 2026 | 20,950.00 | 21,700.00 | 20,725.00 | 21,500.00 | 21,500.00 | 2.63% | 11,747 |
| Apr 24, 2026 | 20,750.00 | 21,350.00 | 20,650.00 | 20,950.00 | 20,950.00 | 0.96% | 11,144 |
| Apr 23, 2026 | 21,750.00 | 21,750.00 | 20,600.00 | 20,750.00 | 20,750.00 | -3.71% | 14,020 |
| Apr 22, 2026 | 21,650.00 | 21,850.00 | 20,700.00 | 21,550.00 | 21,550.00 | 0.70% | 20,219 |
| Apr 21, 2026 | 21,200.00 | 21,400.00 | 20,750.00 | 21,400.00 | 21,400.00 | 2.88% | 10,572 |
| Apr 20, 2026 | 21,300.00 | 21,700.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.65% | 4,482 |
| Apr 17, 2026 | 21,700.00 | 21,700.00 | 20,750.00 | 21,150.00 | 21,150.00 | -1.63% | 7,674 |
| Apr 16, 2026 | 20,650.00 | 21,800.00 | 20,600.00 | 21,500.00 | 21,500.00 | 4.62% | 16,217 |
| Apr 15, 2026 | 20,750.00 | 20,750.00 | 20,200.00 | 20,550.00 | 20,550.00 | 0.49% | 11,145 |
| Apr 14, 2026 | 19,990.00 | 20,700.00 | 19,810.00 | 20,450.00 | 20,450.00 | 4.39% | 20,941 |
| Apr 13, 2026 | 19,360.00 | 19,700.00 | 19,110.00 | 19,590.00 | 19,590.00 | -0.10% | 4,900 |
| Apr 10, 2026 | 19,400.00 | 19,820.00 | 19,280.00 | 19,610.00 | 19,610.00 | 1.92% | 14,636 |
| Apr 9, 2026 | 19,160.00 | 19,560.00 | 18,970.00 | 19,240.00 | 19,240.00 | 0.42% | 8,271 |
| Apr 8, 2026 | 18,510.00 | 19,160.00 | 18,500.00 | 19,160.00 | 19,160.00 | 4.30% | 8,936 |
| Apr 7, 2026 | 18,750.00 | 19,090.00 | 18,220.00 | 18,370.00 | 18,370.00 | -2.70% | 7,091 |
| Apr 6, 2026 | 18,650.00 | 19,280.00 | 18,410.00 | 18,880.00 | 18,880.00 | 0.53% | 7,886 |
| Apr 3, 2026 | 19,400.00 | 19,400.00 | 18,140.00 | 18,780.00 | 18,780.00 | -1.42% | 21,442 |
| Apr 2, 2026 | 19,690.00 | 19,760.00 | 18,120.00 | 19,050.00 | 19,050.00 | -2.56% | 12,574 |
| Apr 1, 2026 | 19,400.00 | 19,690.00 | 18,860.00 | 19,550.00 | 19,550.00 | 4.55% | 10,865 |
| Mar 31, 2026 | 19,120.00 | 19,390.00 | 18,690.00 | 18,700.00 | 18,700.00 | -4.00% | 11,239 |
| Mar 30, 2026 | 19,920.00 | 19,940.00 | 19,480.00 | 19,480.00 | 19,480.00 | -4.51% | 8,516 |
| Mar 27, 2026 | 20,500.00 | 20,500.00 | 19,930.00 | 20,400.00 | 20,400.00 | 0.74% | 7,787 |
| Mar 26, 2026 | 21,300.00 | 21,350.00 | 20,100.00 | 20,250.00 | 20,250.00 | -4.71% | 11,509 |
| Mar 25, 2026 | 20,400.00 | 21,450.00 | 20,350.00 | 21,250.00 | 21,250.00 | 3.91% | 12,773 |
| Mar 24, 2026 | 21,750.00 | 21,900.00 | 19,960.00 | 20,450.00 | 20,450.00 | -5.98% | 31,514 |
| Mar 23, 2026 | 21,600.00 | 22,150.00 | 21,250.00 | 21,750.00 | 21,750.00 | -2.68% | 14,034 |
| 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 |