Skip to main content
Dawonsys Co.,Ltd. (KOSDAQ:068240)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,315.00
+5.00 (0.22%)
Mar 9, 2026, 3:30 PM KST

Dawonsys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,450.002,540.002,120.002,315.002,315.00-8.86%2,340,502
Mar 4, 20262,815.002,815.002,440.002,540.002,540.00-11.03%1,125,632
Mar 3, 20262,905.003,040.002,800.002,855.002,855.00-4.19%947,218
Feb 27, 20263,090.003,180.002,925.002,980.002,980.00-3.72%1,398,840
Feb 26, 20263,330.003,340.003,045.003,095.003,095.00-7.06%1,796,418
Feb 25, 20263,920.003,990.003,300.003,330.003,330.00-12.02%3,061,201
Feb 24, 20263,260.003,900.003,120.003,785.003,785.0016.28%5,706,999
Feb 23, 20262,940.003,610.002,940.003,255.003,255.0010.90%5,276,141
Feb 20, 20262,580.003,090.002,485.002,935.002,935.0015.78%4,402,995
Feb 19, 20262,600.002,735.002,505.002,535.002,535.002.01%949,617
Feb 13, 20262,425.002,590.002,355.002,485.002,485.002.47%615,317
Feb 12, 20262,540.002,540.002,370.002,425.002,425.00-3.00%542,892
Feb 11, 20262,455.002,580.002,435.002,500.002,500.001.42%595,428
Feb 10, 20262,570.002,640.002,315.002,465.002,465.00-6.10%1,592,248
Feb 9, 20262,715.002,775.002,560.002,625.002,625.00-2.42%1,084,284
Feb 6, 20262,650.002,760.002,535.002,690.002,690.00-3.58%1,079,836
Feb 5, 20262,915.002,915.002,765.002,790.002,790.00-4.45%884,823
Feb 4, 20262,980.003,025.002,900.002,920.002,920.00-1.35%753,600
Feb 3, 20263,160.003,210.002,905.002,960.002,960.00-4.21%1,263,680
Feb 2, 20263,270.003,285.003,045.003,090.003,090.00-6.51%886,626
Jan 30, 20263,375.003,470.003,145.003,305.003,305.00-1.93%1,449,648
Jan 29, 20263,180.003,560.003,120.003,370.003,370.005.97%3,622,497
Jan 28, 20262,810.003,350.002,800.003,180.003,180.0013.37%4,145,943
Jan 27, 20263,030.003,030.002,800.002,805.002,805.00-6.34%1,824,485
Jan 26, 20263,285.003,285.002,980.002,995.002,995.00-8.69%2,396,219
Jan 23, 20262,920.003,545.002,900.003,280.003,280.0013.30%7,236,154
Jan 22, 20263,800.004,180.002,860.002,895.002,895.00-12.67%11,766,617
Jan 21, 20262,535.003,315.002,415.003,315.003,315.0030.00%8,177,260
Jan 20, 20262,300.002,595.002,270.002,550.002,550.0010.87%2,288,569
Jan 19, 20262,265.002,310.002,115.002,300.002,300.001.55%729,358
Jan 16, 20262,210.002,335.002,180.002,265.002,265.002.49%1,022,832
Jan 15, 20262,100.002,220.002,050.002,210.002,210.000.45%706,828
Jan 14, 20262,185.002,220.002,135.002,200.002,200.000.69%357,781
Jan 13, 20262,210.002,215.002,095.002,185.002,185.000.46%537,789
Jan 12, 20262,110.002,225.002,110.002,175.002,175.002.35%473,361
Jan 9, 20262,105.002,180.002,015.002,125.002,125.00-2.97%877,904
Jan 8, 20262,360.002,405.002,155.002,190.002,190.00-8.56%939,505
Jan 7, 20262,455.002,455.002,335.002,395.002,395.00-1.03%352,475
Jan 6, 20262,525.002,530.002,410.002,420.002,420.00-4.16%403,908
Jan 5, 20262,460.002,570.002,455.002,525.002,525.002.23%405,712
Jan 2, 20262,420.002,475.002,350.002,470.002,470.002.07%299,770
Dec 30, 20252,505.002,505.002,380.002,420.002,420.00-3.20%430,048
Dec 29, 20252,405.002,560.002,340.002,500.002,500.003.95%815,392
Dec 26, 20252,615.002,705.002,390.002,405.002,405.00-6.96%857,867
Dec 24, 20252,480.002,590.002,445.002,585.002,585.003.82%442,058
Dec 23, 20252,670.002,670.002,455.002,490.002,490.00-6.92%897,495
Dec 22, 20252,770.002,770.002,650.002,675.002,675.00-2.73%708,052
Dec 19, 20252,700.002,845.002,680.002,750.002,750.004.17%1,730,958
Dec 18, 20252,690.002,790.002,630.002,640.002,640.00-3.47%705,663
Dec 17, 20252,610.002,780.002,610.002,735.002,735.004.99%1,670,560
Dec 16, 20252,795.002,850.002,515.002,605.002,605.00-6.80%3,042,245
Dec 15, 20252,800.003,210.002,650.002,795.002,795.00-26.06%15,503,690
Dec 12, 20253,815.003,890.003,665.003,780.003,780.002.72%564,371
Dec 11, 20253,750.003,835.003,610.003,680.003,680.002.36%687,698
Dec 10, 20253,565.003,750.003,470.003,595.003,595.002.13%439,403
Dec 9, 20253,705.003,705.003,490.003,520.003,520.00-5.38%510,975
Dec 8, 20253,445.003,930.003,425.003,720.003,720.008.61%1,248,607
Dec 5, 20253,260.003,445.003,250.003,425.003,425.005.06%322,410
Dec 4, 20253,395.003,465.003,260.003,260.003,260.00-3.55%334,819
Dec 3, 20253,270.003,415.003,200.003,380.003,380.004.97%329,103
Dec 2, 20253,260.003,270.003,195.003,220.003,220.00-1.53%179,947
Dec 1, 20253,400.003,450.003,250.003,270.003,270.00-3.82%216,570
Nov 28, 20253,370.003,515.003,335.003,400.003,400.001.34%236,910
Nov 27, 20253,290.003,415.003,245.003,355.003,355.002.91%329,129
Nov 26, 20253,145.003,260.003,145.003,260.003,260.003.99%293,629
Nov 25, 20253,180.003,240.003,090.003,135.003,135.00-1.26%285,898
Nov 24, 20253,270.003,295.003,170.003,175.003,175.00-2.01%226,995
Nov 21, 20253,270.003,320.003,215.003,240.003,240.00-3.71%201,152
Nov 20, 20253,340.003,410.003,330.003,365.003,365.002.28%289,049
Nov 19, 20253,210.003,295.003,165.003,290.003,290.002.49%386,872
Nov 18, 20253,395.003,425.003,205.003,210.003,210.00-5.45%708,671
Nov 17, 20253,670.003,750.003,320.003,395.003,395.00-10.19%1,456,823
Nov 14, 20253,940.003,940.003,770.003,780.003,780.00-4.42%626,701
Nov 13, 20254,130.004,130.003,930.003,955.003,955.00-4.24%770,987
Nov 12, 20253,920.004,350.003,870.004,130.004,130.005.36%1,660,633
Nov 11, 20253,845.004,165.003,800.003,920.003,920.001.95%1,430,061
Nov 10, 20253,600.004,050.003,600.003,845.003,845.007.55%1,966,965
Nov 7, 20253,605.003,715.003,520.003,575.003,575.00-1.52%450,012
Nov 6, 20253,590.003,665.003,560.003,630.003,630.001.40%364,217
Nov 5, 20253,670.003,675.003,420.003,580.003,580.00-2.45%592,280
Nov 4, 20253,615.003,760.003,580.003,670.003,670.001.66%584,958
Nov 3, 20253,770.003,795.003,500.003,610.003,610.00-4.75%918,036
Oct 31, 20253,870.003,935.003,790.003,790.003,790.00-1.69%412,586
Oct 30, 20253,990.004,085.003,845.003,855.003,855.00-2.41%521,810
Oct 29, 20253,975.003,985.003,850.003,950.003,950.00-0.50%429,911
Oct 28, 20254,075.004,095.003,950.003,970.003,970.00-2.58%538,259
Oct 27, 20253,870.004,140.003,865.004,075.004,075.005.57%1,210,892
Oct 24, 20254,040.004,085.003,815.003,860.003,860.00-4.10%1,664,760
Oct 23, 20254,220.004,250.003,945.004,025.004,025.00-5.74%1,685,655
Oct 22, 20255,120.005,130.004,030.004,270.004,270.00-18.36%4,758,454
Oct 21, 20255,050.005,360.005,040.005,230.005,230.003.56%662,726
Oct 20, 20255,080.005,090.004,950.005,050.005,050.00-0.59%172,685
Oct 17, 20255,050.005,220.005,050.005,080.005,080.00-2.31%228,185
Oct 16, 20255,170.005,350.005,160.005,200.005,200.000.78%365,797
Oct 15, 20255,130.005,170.005,090.005,160.005,160.000.78%150,641
Oct 14, 20255,120.005,250.005,050.005,120.005,120.000.39%290,300
Oct 13, 20254,955.005,230.004,855.005,100.005,100.001.80%389,392
Oct 10, 20255,030.005,040.004,895.005,010.005,010.00-0.40%270,954
Oct 2, 20254,995.005,110.004,925.005,030.005,030.001.31%239,531
Oct 1, 20254,950.005,000.004,895.004,965.004,965.000.30%237,687