Dowooinsys Co., Ltd. (KOSDAQ:484120)
South Korea · Delayed Price · Currency is KRW 28,150
+3,150 (12.60%)
At close: Oct 23, 2026
Dowooinsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24,250.00 | 28,500.00 | 23,700.00 | 28,150.00 | 28,150.00 | 12.60% | 228,541 |
| Oct 22, 2026 | 24,300.00 | 25,800.00 | 24,150.00 | 25,000.00 | 25,000.00 | 3.95% | 114,349 |
| Oct 21, 2026 | 22,850.00 | 24,550.00 | 22,850.00 | 24,050.00 | 24,050.00 | 6.65% | 73,688 |
| Oct 20, 2026 | 23,350.00 | 23,700.00 | 22,450.00 | 22,550.00 | 22,550.00 | -5.05% | 48,563 |
| Oct 19, 2026 | 23,650.00 | 25,800.00 | 23,050.00 | 23,750.00 | 23,750.00 | -1.04% | 126,870 |
| Oct 16, 2026 | 22,250.00 | 25,450.00 | 22,250.00 | 24,000.00 | 24,000.00 | 10.09% | 205,704 |
| Oct 15, 2026 | 22,800.00 | 23,750.00 | 21,450.00 | 21,800.00 | 21,800.00 | -8.40% | 54,212 |
| Oct 14, 2026 | 22,050.00 | 25,150.00 | 21,100.00 | 23,800.00 | 23,800.00 | 13.88% | 150,954 |
| Oct 13, 2026 | 21,150.00 | 21,550.00 | 19,810.00 | 20,900.00 | 20,900.00 | -3.24% | 48,553 |
| Oct 12, 2026 | 22,900.00 | 24,450.00 | 21,200.00 | 21,600.00 | 21,600.00 | -7.10% | 60,639 |
| Oct 8, 2026 | 23,750.00 | 24,150.00 | 22,650.00 | 23,250.00 | 23,250.00 | - | 65,738 |
| Oct 7, 2026 | 23,050.00 | 24,300.00 | 22,450.00 | 23,250.00 | 23,250.00 | 1.09% | 35,371 |
| Oct 6, 2026 | 22,800.00 | 23,750.00 | 22,200.00 | 23,000.00 | 23,000.00 | - | 36,852 |
| Oct 2, 2026 | 24,950.00 | 24,950.00 | 22,150.00 | 23,000.00 | 23,000.00 | -5.93% | 45,878 |
| Oct 1, 2026 | 24,300.00 | 25,250.00 | 23,950.00 | 24,450.00 | 24,450.00 | 1.45% | 46,018 |
| Sep 30, 2026 | 24,150.00 | 24,900.00 | 23,850.00 | 24,100.00 | 24,100.00 | -0.21% | 41,997 |
| Sep 29, 2026 | 23,050.00 | 24,650.00 | 22,500.00 | 24,150.00 | 24,150.00 | 1.68% | 87,847 |
| Sep 28, 2026 | 24,000.00 | 24,250.00 | 22,500.00 | 23,750.00 | 23,750.00 | -0.21% | 90,006 |
| Sep 23, 2026 | 22,750.00 | 24,950.00 | 22,700.00 | 23,800.00 | 23,800.00 | 4.85% | 114,804 |
| Sep 22, 2026 | 23,150.00 | 23,400.00 | 21,950.00 | 22,700.00 | 22,700.00 | -3.20% | 64,396 |
| Sep 21, 2026 | 22,800.00 | 23,750.00 | 22,250.00 | 23,450.00 | 23,450.00 | 0.86% | 75,490 |
| Sep 18, 2026 | 21,050.00 | 23,700.00 | 20,750.00 | 23,250.00 | 23,250.00 | 8.64% | 204,442 |
| Sep 17, 2026 | 18,330.00 | 21,900.00 | 18,100.00 | 21,400.00 | 21,400.00 | 17.78% | 204,811 |
| Sep 16, 2026 | 18,770.00 | 18,770.00 | 18,020.00 | 18,170.00 | 18,170.00 | -2.78% | 16,152 |
| Sep 15, 2026 | 18,050.00 | 18,900.00 | 18,010.00 | 18,690.00 | 18,690.00 | 3.43% | 28,991 |
| Sep 14, 2026 | 18,590.00 | 18,760.00 | 17,830.00 | 18,070.00 | 18,070.00 | -3.73% | 16,165 |
| Sep 11, 2026 | 19,080.00 | 19,340.00 | 18,300.00 | 18,770.00 | 18,770.00 | -2.80% | 31,057 |
| Sep 10, 2026 | 19,710.00 | 19,710.00 | 19,100.00 | 19,310.00 | 19,310.00 | -0.72% | 19,036 |
| Sep 9, 2026 | 19,800.00 | 19,840.00 | 19,250.00 | 19,450.00 | 19,450.00 | -2.65% | 29,246 |
| Sep 8, 2026 | 20,700.00 | 20,800.00 | 19,970.00 | 19,980.00 | 19,980.00 | -2.30% | 45,814 |
| Sep 7, 2026 | 21,500.00 | 21,550.00 | 20,200.00 | 20,450.00 | 20,450.00 | -4.88% | 65,886 |
| Sep 4, 2026 | 20,400.00 | 21,650.00 | 19,900.00 | 21,500.00 | 21,500.00 | 2.63% | 122,694 |
| Sep 3, 2026 | 21,200.00 | 21,700.00 | 19,960.00 | 20,950.00 | 20,950.00 | 12.27% | 209,725 |
| Sep 2, 2026 | 17,800.00 | 19,150.00 | 17,800.00 | 18,660.00 | 18,660.00 | 1.97% | 20,554 |
| Sep 1, 2026 | 18,500.00 | 18,640.00 | 17,990.00 | 18,300.00 | 18,300.00 | -1.08% | 11,636 |
| Aug 31, 2026 | 18,350.00 | 18,550.00 | 17,650.00 | 18,500.00 | 18,500.00 | 0.33% | 3,353 |
| Aug 28, 2026 | 18,500.00 | 18,800.00 | 17,600.00 | 18,440.00 | 18,440.00 | -1.71% | 6,415 |
| Aug 27, 2026 | 18,440.00 | 18,830.00 | 17,980.00 | 18,760.00 | 18,760.00 | 5.27% | 14,211 |
| Aug 26, 2026 | 18,120.00 | 18,120.00 | 17,500.00 | 17,820.00 | 17,820.00 | -1.66% | 11,819 |
| Aug 25, 2026 | 18,200.00 | 18,220.00 | 17,300.00 | 18,120.00 | 18,120.00 | -3.05% | 15,654 |
| Aug 24, 2026 | 19,020.00 | 19,170.00 | 18,510.00 | 18,690.00 | 18,690.00 | -3.71% | 23,649 |
| Aug 21, 2026 | 20,500.00 | 20,650.00 | 18,610.00 | 19,410.00 | 19,410.00 | -6.23% | 61,501 |
| Aug 20, 2026 | 20,250.00 | 21,700.00 | 19,850.00 | 20,700.00 | 20,700.00 | 3.50% | 85,827 |
| 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 |