Dowooinsys Co., Ltd. (KOSDAQ:484120)
South Korea
· Delayed Price · Currency is KRW 19,710
+1,640 (9.08%)
At close: Mar 5, 2026
Dowooinsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 23,800.00 | 23,800.00 | 23,200.00 | 23,600.00 | 23,600.00 | -0.84% | 18,684 |
| Feb 12, 2026 | 24,100.00 | 24,200.00 | 23,700.00 | 23,800.00 | 23,800.00 | -1.24% | 26,197 |
| Feb 11, 2026 | 24,400.00 | 24,550.00 | 23,750.00 | 24,100.00 | 24,100.00 | -1.83% | 14,766 |
| Feb 10, 2026 | 24,350.00 | 24,900.00 | 24,100.00 | 24,550.00 | 24,550.00 | 0.82% | 20,276 |
| Feb 9, 2026 | 23,250.00 | 24,600.00 | 23,250.00 | 24,350.00 | 24,350.00 | 6.80% | 37,656 |
| Feb 6, 2026 | 22,950.00 | 23,000.00 | 22,000.00 | 22,800.00 | 22,800.00 | -3.59% | 18,655 |
| Feb 5, 2026 | 24,050.00 | 24,050.00 | 23,450.00 | 23,650.00 | 23,650.00 | -1.66% | 24,541 |
| Feb 4, 2026 | 24,300.00 | 24,450.00 | 23,850.00 | 24,050.00 | 24,050.00 | -1.23% | 21,364 |
| Feb 3, 2026 | 23,600.00 | 24,450.00 | 23,350.00 | 24,350.00 | 24,350.00 | 4.06% | 31,855 |
| Feb 2, 2026 | 23,900.00 | 24,150.00 | 23,000.00 | 23,400.00 | 23,400.00 | -3.11% | 39,888 |
| Jan 30, 2026 | 25,050.00 | 25,050.00 | 24,050.00 | 24,150.00 | 24,150.00 | -3.59% | 29,424 |
| Jan 29, 2026 | 24,850.00 | 25,150.00 | 24,000.00 | 25,050.00 | 25,050.00 | -0.60% | 50,776 |
| Jan 28, 2026 | 24,200.00 | 25,700.00 | 24,050.00 | 25,200.00 | 25,200.00 | 5.88% | 95,950 |
| Jan 27, 2026 | 24,100.00 | 24,200.00 | 23,350.00 | 23,800.00 | 23,800.00 | -1.24% | 28,201 |
| Jan 26, 2026 | 24,000.00 | 24,450.00 | 23,650.00 | 24,100.00 | 24,100.00 | 0.42% | 36,429 |
| Jan 23, 2026 | 23,700.00 | 24,250.00 | 23,200.00 | 24,000.00 | 24,000.00 | 1.27% | 35,341 |
| Jan 22, 2026 | 22,800.00 | 23,750.00 | 21,950.00 | 23,700.00 | 23,700.00 | 4.41% | 36,740 |
| Jan 21, 2026 | 23,200.00 | 23,200.00 | 22,000.00 | 22,700.00 | 22,700.00 | -4.02% | 39,654 |
| Jan 20, 2026 | 23,200.00 | 24,800.00 | 22,700.00 | 23,650.00 | 23,650.00 | 1.94% | 45,129 |
| Jan 19, 2026 | 23,600.00 | 23,600.00 | 23,000.00 | 23,200.00 | 23,200.00 | -1.28% | 32,009 |
| Jan 16, 2026 | 24,300.00 | 24,300.00 | 23,300.00 | 23,500.00 | 23,500.00 | -2.08% | 26,152 |
| Jan 15, 2026 | 23,900.00 | 24,000.00 | 23,250.00 | 24,000.00 | 24,000.00 | 1.48% | 28,768 |
| Jan 14, 2026 | 24,200.00 | 24,400.00 | 23,550.00 | 23,650.00 | 23,650.00 | -2.07% | 22,372 |
| Jan 13, 2026 | 24,900.00 | 25,150.00 | 24,000.00 | 24,150.00 | 24,150.00 | -2.23% | 36,874 |
| Jan 12, 2026 | 24,750.00 | 25,300.00 | 24,350.00 | 24,700.00 | 24,700.00 | -1.98% | 38,977 |
| Jan 9, 2026 | 25,450.00 | 26,450.00 | 24,500.00 | 25,200.00 | 25,200.00 | 7.69% | 120,686 |
| Jan 8, 2026 | 24,300.00 | 24,300.00 | 23,300.00 | 23,400.00 | 23,400.00 | -3.51% | 32,460 |
| Jan 7, 2026 | 25,700.00 | 25,700.00 | 23,650.00 | 24,250.00 | 24,250.00 | -5.64% | 59,238 |
| Jan 6, 2026 | 25,800.00 | 26,250.00 | 25,300.00 | 25,700.00 | 25,700.00 | 0.78% | 41,659 |
| Jan 5, 2026 | 26,300.00 | 26,500.00 | 25,250.00 | 25,500.00 | 25,500.00 | -4.49% | 110,599 |
| Jan 2, 2026 | 25,850.00 | 27,500.00 | 25,550.00 | 26,700.00 | 26,700.00 | 2.69% | 71,366 |
| Dec 30, 2025 | 26,200.00 | 26,550.00 | 25,650.00 | 26,000.00 | 26,000.00 | -0.57% | 59,179 |
| Dec 29, 2025 | 25,750.00 | 26,500.00 | 25,000.00 | 26,150.00 | 26,150.00 | 0.38% | 65,243 |
| Dec 26, 2025 | 28,000.00 | 28,100.00 | 26,000.00 | 26,050.00 | 26,050.00 | -8.27% | 158,726 |
| Dec 24, 2025 | 29,350.00 | 30,150.00 | 27,650.00 | 28,400.00 | 28,400.00 | 1.07% | 244,292 |
| Dec 23, 2025 | 26,800.00 | 28,450.00 | 26,500.00 | 28,100.00 | 28,100.00 | 6.64% | 193,051 |
| Dec 22, 2025 | 27,100.00 | 27,150.00 | 25,800.00 | 26,350.00 | 26,350.00 | -4.70% | 143,701 |
| Dec 19, 2025 | 26,100.00 | 28,600.00 | 25,100.00 | 27,650.00 | 27,650.00 | 10.16% | 425,100 |
| Dec 18, 2025 | 22,250.00 | 25,500.00 | 22,100.00 | 25,100.00 | 25,100.00 | 11.31% | 115,730 |
| Dec 17, 2025 | 22,600.00 | 23,300.00 | 22,300.00 | 22,550.00 | 22,550.00 | - | 12,558 |
| Dec 16, 2025 | 23,700.00 | 23,700.00 | 21,950.00 | 22,550.00 | 22,550.00 | -4.45% | 30,561 |
| Dec 15, 2025 | 23,800.00 | 25,000.00 | 23,300.00 | 23,600.00 | 23,600.00 | -2.07% | 27,526 |
| Dec 12, 2025 | 23,150.00 | 24,200.00 | 23,050.00 | 24,100.00 | 24,100.00 | 3.43% | 29,157 |
| Dec 11, 2025 | 23,600.00 | 24,050.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.85% | 12,590 |
| Dec 10, 2025 | 23,800.00 | 24,350.00 | 23,300.00 | 23,500.00 | 23,500.00 | -1.67% | 18,140 |
| Dec 9, 2025 | 23,600.00 | 23,950.00 | 23,250.00 | 23,900.00 | 23,900.00 | 1.27% | 17,352 |
| Dec 8, 2025 | 23,600.00 | 23,800.00 | 23,050.00 | 23,600.00 | 23,600.00 | -0.84% | 29,823 |
| Dec 5, 2025 | 24,700.00 | 24,700.00 | 23,600.00 | 23,800.00 | 23,800.00 | -4.23% | 24,599 |
| Dec 4, 2025 | 24,850.00 | 24,900.00 | 24,000.00 | 24,850.00 | 24,850.00 | -0.20% | 29,806 |
| Dec 3, 2025 | 26,200.00 | 26,200.00 | 24,600.00 | 24,900.00 | 24,900.00 | 3.32% | 67,564 |
| Dec 2, 2025 | 23,850.00 | 24,250.00 | 23,400.00 | 24,100.00 | 24,100.00 | 1.05% | 15,796 |
| Dec 1, 2025 | 24,600.00 | 25,150.00 | 23,600.00 | 23,850.00 | 23,850.00 | -3.25% | 24,930 |
| Nov 28, 2025 | 23,950.00 | 25,250.00 | 23,000.00 | 24,650.00 | 24,650.00 | 4.23% | 50,653 |
| Nov 27, 2025 | 22,400.00 | 23,950.00 | 22,250.00 | 23,650.00 | 23,650.00 | 8.24% | 74,174 |
| Nov 26, 2025 | 21,200.00 | 21,850.00 | 20,750.00 | 21,850.00 | 21,850.00 | 4.30% | 14,339 |
| Nov 25, 2025 | 20,600.00 | 21,550.00 | 20,600.00 | 20,950.00 | 20,950.00 | 1.45% | 26,958 |
| Nov 24, 2025 | 20,950.00 | 21,300.00 | 20,550.00 | 20,650.00 | 20,650.00 | -2.36% | 21,473 |
| Nov 21, 2025 | 21,900.00 | 22,000.00 | 20,950.00 | 21,150.00 | 21,150.00 | -6.83% | 32,508 |
| Nov 20, 2025 | 22,800.00 | 22,800.00 | 22,100.00 | 22,700.00 | 22,700.00 | 2.02% | 22,975 |
| Nov 19, 2025 | 22,100.00 | 22,850.00 | 21,700.00 | 22,250.00 | 22,250.00 | -0.67% | 21,556 |
| Nov 18, 2025 | 22,850.00 | 23,100.00 | 22,200.00 | 22,400.00 | 22,400.00 | -3.45% | 53,062 |
| Nov 17, 2025 | 24,200.00 | 24,200.00 | 22,800.00 | 23,200.00 | 23,200.00 | -2.73% | 37,224 |
| Nov 14, 2025 | 24,150.00 | 24,150.00 | 23,350.00 | 23,850.00 | 23,850.00 | -3.44% | 48,423 |
| Nov 13, 2025 | 25,150.00 | 25,300.00 | 24,400.00 | 24,700.00 | 24,700.00 | -1.20% | 37,900 |
| Nov 12, 2025 | 24,900.00 | 25,100.00 | 24,650.00 | 25,000.00 | 25,000.00 | 0.60% | 33,497 |
| Nov 11, 2025 | 25,700.00 | 25,850.00 | 24,650.00 | 24,850.00 | 24,850.00 | -3.50% | 41,895 |
| Nov 10, 2025 | 25,300.00 | 25,750.00 | 24,600.00 | 25,750.00 | 25,750.00 | 1.98% | 26,229 |
| Nov 7, 2025 | 25,700.00 | 26,700.00 | 24,800.00 | 25,250.00 | 25,250.00 | -4.17% | 29,802 |
| Nov 6, 2025 | 26,800.00 | 27,350.00 | 26,300.00 | 26,350.00 | 26,350.00 | -1.50% | 26,729 |
| Nov 5, 2025 | 27,550.00 | 27,600.00 | 26,000.00 | 26,750.00 | 26,750.00 | -3.78% | 49,682 |
| Nov 4, 2025 | 28,200.00 | 28,450.00 | 27,700.00 | 27,800.00 | 27,800.00 | -0.71% | 25,840 |
| Nov 3, 2025 | 28,250.00 | 28,950.00 | 27,800.00 | 28,000.00 | 28,000.00 | 0.54% | 32,466 |
| Oct 31, 2025 | 28,100.00 | 28,350.00 | 27,700.00 | 27,850.00 | 27,850.00 | -0.89% | 21,575 |
| Oct 30, 2025 | 29,200.00 | 29,200.00 | 28,000.00 | 28,100.00 | 28,100.00 | -2.60% | 22,589 |
| Oct 29, 2025 | 29,500.00 | 29,900.00 | 28,650.00 | 28,850.00 | 28,850.00 | -2.20% | 21,173 |
| Oct 28, 2025 | 30,150.00 | 30,550.00 | 29,350.00 | 29,500.00 | 29,500.00 | -1.17% | 32,223 |
| Oct 27, 2025 | 28,950.00 | 30,350.00 | 28,600.00 | 29,850.00 | 29,850.00 | 4.37% | 58,277 |
| Oct 24, 2025 | 28,900.00 | 29,150.00 | 28,050.00 | 28,600.00 | 28,600.00 | -0.52% | 34,069 |
| Oct 23, 2025 | 29,100.00 | 29,450.00 | 28,700.00 | 28,750.00 | 28,750.00 | -1.54% | 20,874 |
| Oct 22, 2025 | 29,550.00 | 29,550.00 | 28,850.00 | 29,200.00 | 29,200.00 | -1.35% | 16,483 |
| Oct 21, 2025 | 30,900.00 | 30,900.00 | 29,400.00 | 29,600.00 | 29,600.00 | -2.79% | 38,251 |
| Oct 20, 2025 | 31,000.00 | 31,100.00 | 29,800.00 | 30,450.00 | 30,450.00 | 0.16% | 58,063 |
| Oct 17, 2025 | 29,100.00 | 31,000.00 | 28,800.00 | 30,400.00 | 30,400.00 | 5.56% | 86,000 |
| Oct 16, 2025 | 29,550.00 | 29,550.00 | 28,800.00 | 28,800.00 | 28,800.00 | -2.70% | 24,499 |
| Oct 15, 2025 | 28,500.00 | 29,850.00 | 28,300.00 | 29,600.00 | 29,600.00 | 4.78% | 45,072 |
| Oct 14, 2025 | 29,000.00 | 29,500.00 | 28,000.00 | 28,250.00 | 28,250.00 | -1.40% | 38,390 |
| Oct 13, 2025 | 28,900.00 | 29,050.00 | 28,200.00 | 28,650.00 | 28,650.00 | -2.22% | 39,715 |
| Oct 10, 2025 | 29,900.00 | 31,300.00 | 29,150.00 | 29,300.00 | 29,300.00 | -1.51% | 45,489 |
| Oct 2, 2025 | 30,300.00 | 30,300.00 | 29,650.00 | 29,750.00 | 29,750.00 | -0.67% | 17,129 |
| Oct 1, 2025 | 30,050.00 | 30,350.00 | 29,150.00 | 29,950.00 | 29,950.00 | 0.50% | 49,508 |