Dowooinsys Co., Ltd. (KOSDAQ:484120)
South Korea · Delayed Price · Currency is KRW 19,980
-470 (-2.30%)
At close: Sep 8, 2026
Dowooinsys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |