Dowooinsys Co., Ltd. (KOSDAQ:484120)
South Korea · Delayed Price · Currency is KRW 20,700
+700 (3.50%)
At close: Aug 20, 2026
Dowooinsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 19,020.00 | 20,000.00 | 18,700.00 | 20,000.00 | 20,000.00 | 2.09% | 26,155 |
| Aug 18, 2026 | 20,800.00 | 20,900.00 | 19,520.00 | 19,590.00 | 19,590.00 | -7.16% | 25,323 |
| Aug 14, 2026 | 21,250.00 | 21,250.00 | 20,150.00 | 21,100.00 | 21,100.00 | - | 28,497 |
| Aug 13, 2026 | 20,600.00 | 21,800.00 | 19,830.00 | 21,100.00 | 21,100.00 | 7.00% | 76,302 |
| Aug 12, 2026 | 21,100.00 | 21,100.00 | 19,510.00 | 19,720.00 | 19,720.00 | -6.54% | 37,846 |
| Aug 11, 2026 | 20,100.00 | 21,300.00 | 19,520.00 | 21,100.00 | 21,100.00 | 4.71% | 44,970 |
| Aug 10, 2026 | 18,350.00 | 20,300.00 | 18,120.00 | 20,150.00 | 20,150.00 | 17.63% | 99,894 |
| Aug 7, 2026 | 17,770.00 | 17,950.00 | 16,910.00 | 17,130.00 | 17,130.00 | -3.60% | 12,164 |
| Aug 6, 2026 | 18,400.00 | 18,400.00 | 17,500.00 | 17,770.00 | 17,770.00 | -0.45% | 19,757 |
| Aug 5, 2026 | 17,220.00 | 18,250.00 | 17,220.00 | 17,850.00 | 17,850.00 | 4.08% | 31,696 |
| Aug 4, 2026 | 16,480.00 | 17,440.00 | 15,900.00 | 17,150.00 | 17,150.00 | 2.76% | 18,945 |
| Aug 3, 2026 | 14,440.00 | 17,260.00 | 14,440.00 | 16,690.00 | 16,690.00 | 13.54% | 50,446 |
| Jul 31, 2026 | 12,910.00 | 14,900.00 | 12,910.00 | 14,700.00 | 14,700.00 | 18.07% | 13,993 |
| Jul 30, 2026 | 11,670.00 | 13,420.00 | 11,670.00 | 12,450.00 | 12,450.00 | 1.88% | 17,959 |
| Jul 29, 2026 | 14,300.00 | 14,350.00 | 12,100.00 | 12,220.00 | 12,220.00 | -14.00% | 20,531 |
| Jul 28, 2026 | 15,980.00 | 15,980.00 | 14,200.00 | 14,210.00 | 14,210.00 | -11.68% | 25,766 |
| Jul 27, 2026 | 16,090.00 | 16,430.00 | 15,500.00 | 16,090.00 | 16,090.00 | 0.44% | 13,521 |
| Jul 24, 2026 | 16,510.00 | 16,860.00 | 16,010.00 | 16,020.00 | 16,020.00 | -4.98% | 10,966 |
| Jul 23, 2026 | 16,480.00 | 16,940.00 | 16,460.00 | 16,860.00 | 16,860.00 | 3.95% | 7,998 |
| Jul 22, 2026 | 16,660.00 | 17,150.00 | 16,210.00 | 16,220.00 | 16,220.00 | -1.40% | 11,936 |
| Jul 21, 2026 | 16,080.00 | 16,710.00 | 16,080.00 | 16,450.00 | 16,450.00 | -0.18% | 20,906 |
| 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 |