Dowooinsys Co., Ltd. (KOSDAQ:484120)
South Korea
· Delayed Price · Currency is KRW 23,800
-1,050 (-4.23%)
At close: Dec 5, 2025
Dowooinsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 30,000.00 | 30,050.00 | 29,600.00 | 29,800.00 | 29,800.00 | -0.33% | 19,397 |
| Sep 29, 2025 | 30,500.00 | 30,500.00 | 29,650.00 | 29,900.00 | 29,900.00 | - | 13,438 |
| Sep 26, 2025 | 31,050.00 | 31,050.00 | 29,900.00 | 29,900.00 | 29,900.00 | -3.24% | 30,149 |
| Sep 25, 2025 | 31,800.00 | 31,800.00 | 30,750.00 | 30,900.00 | 30,900.00 | -2.22% | 34,350 |
| Sep 24, 2025 | 31,200.00 | 32,100.00 | 30,600.00 | 31,600.00 | 31,600.00 | 1.12% | 72,887 |
| Sep 23, 2025 | 32,250.00 | 32,250.00 | 30,950.00 | 31,250.00 | 31,250.00 | -1.73% | 37,448 |
| Sep 22, 2025 | 31,200.00 | 32,400.00 | 31,200.00 | 31,800.00 | 31,800.00 | 2.58% | 45,380 |
| Sep 19, 2025 | 31,650.00 | 31,700.00 | 30,900.00 | 31,000.00 | 31,000.00 | -1.90% | 34,473 |
| Sep 18, 2025 | 31,850.00 | 32,600.00 | 31,450.00 | 31,600.00 | 31,600.00 | 0.80% | 31,570 |
| Sep 17, 2025 | 32,350.00 | 32,500.00 | 31,300.00 | 31,350.00 | 31,350.00 | -2.49% | 34,634 |
| Sep 16, 2025 | 32,200.00 | 33,000.00 | 32,050.00 | 32,150.00 | 32,150.00 | -0.77% | 33,317 |
| Sep 15, 2025 | 33,400.00 | 33,450.00 | 32,050.00 | 32,400.00 | 32,400.00 | -0.77% | 59,703 |
| Sep 12, 2025 | 31,550.00 | 32,850.00 | 31,450.00 | 32,650.00 | 32,650.00 | 3.82% | 71,164 |
| Sep 11, 2025 | 32,550.00 | 32,550.00 | 31,400.00 | 31,450.00 | 31,450.00 | -3.08% | 47,195 |
| Sep 10, 2025 | 33,600.00 | 33,600.00 | 32,400.00 | 32,450.00 | 32,450.00 | -2.55% | 48,084 |
| Sep 9, 2025 | 33,700.00 | 34,250.00 | 33,200.00 | 33,300.00 | 33,300.00 | - | 80,996 |
| Sep 8, 2025 | 33,800.00 | 33,850.00 | 33,000.00 | 33,300.00 | 33,300.00 | 2.46% | 65,857 |
| Sep 5, 2025 | 32,650.00 | 32,950.00 | 31,950.00 | 32,500.00 | 32,500.00 | -0.46% | 54,192 |
| Sep 4, 2025 | 32,400.00 | 33,050.00 | 32,100.00 | 32,650.00 | 32,650.00 | 2.51% | 65,513 |
| Sep 3, 2025 | 32,000.00 | 34,050.00 | 31,750.00 | 31,850.00 | 31,850.00 | -2.15% | 123,341 |
| Sep 2, 2025 | 31,550.00 | 32,700.00 | 30,850.00 | 32,550.00 | 32,550.00 | 6.37% | 71,160 |
| Sep 1, 2025 | 32,750.00 | 32,750.00 | 30,350.00 | 30,600.00 | 30,600.00 | -7.97% | 146,732 |
| Aug 29, 2025 | 35,150.00 | 35,150.00 | 32,950.00 | 33,250.00 | 33,250.00 | -4.86% | 107,480 |
| Aug 28, 2025 | 36,000.00 | 36,400.00 | 34,750.00 | 34,950.00 | 34,950.00 | -1.13% | 141,250 |
| Aug 27, 2025 | 33,500.00 | 36,000.00 | 33,350.00 | 35,350.00 | 35,350.00 | 6.00% | 279,616 |
| Aug 26, 2025 | 33,300.00 | 34,650.00 | 32,700.00 | 33,350.00 | 33,350.00 | -1.33% | 54,899 |
| Aug 25, 2025 | 32,900.00 | 34,300.00 | 32,700.00 | 33,800.00 | 33,800.00 | 4.00% | 126,832 |
| Aug 22, 2025 | 29,550.00 | 33,000.00 | 28,850.00 | 32,500.00 | 32,500.00 | 9.80% | 234,978 |
| Aug 21, 2025 | 30,300.00 | 30,350.00 | 29,600.00 | 29,600.00 | 29,600.00 | -0.34% | 54,164 |
| Aug 20, 2025 | 29,950.00 | 30,250.00 | 28,950.00 | 29,700.00 | 29,700.00 | -4.04% | 73,391 |
| Aug 19, 2025 | 32,400.00 | 32,400.00 | 30,750.00 | 30,950.00 | 30,950.00 | -5.64% | 79,824 |
| Aug 18, 2025 | 32,450.00 | 33,300.00 | 31,600.00 | 32,800.00 | 32,800.00 | 1.55% | 125,935 |
| Aug 14, 2025 | 33,600.00 | 33,600.00 | 32,300.00 | 32,300.00 | 32,300.00 | -3.15% | 95,358 |
| Aug 13, 2025 | 32,450.00 | 34,400.00 | 31,300.00 | 33,350.00 | 33,350.00 | 4.38% | 330,765 |
| Aug 12, 2025 | 31,550.00 | 32,250.00 | 31,100.00 | 31,950.00 | 31,950.00 | - | 133,844 |
| Aug 11, 2025 | 33,650.00 | 33,750.00 | 31,500.00 | 31,950.00 | 31,950.00 | -5.75% | 91,668 |
| Aug 8, 2025 | 34,000.00 | 34,400.00 | 33,700.00 | 33,900.00 | 33,900.00 | -2.87% | 79,405 |
| Aug 7, 2025 | 35,750.00 | 36,900.00 | 34,700.00 | 34,900.00 | 34,900.00 | 3.71% | 310,869 |
| Aug 6, 2025 | 33,950.00 | 34,600.00 | 32,950.00 | 33,650.00 | 33,650.00 | -2.04% | 111,702 |
| Aug 5, 2025 | 33,000.00 | 34,500.00 | 32,050.00 | 34,350.00 | 34,350.00 | 6.18% | 254,425 |
| Aug 4, 2025 | 31,150.00 | 35,450.00 | 30,650.00 | 32,350.00 | 32,350.00 | 6.07% | 689,221 |
| Aug 1, 2025 | 32,600.00 | 32,650.00 | 30,200.00 | 30,500.00 | 30,500.00 | -7.72% | 176,166 |
| Jul 31, 2025 | 35,700.00 | 35,750.00 | 32,300.00 | 33,050.00 | 33,050.00 | -6.37% | 241,534 |
| Jul 30, 2025 | 36,300.00 | 36,800.00 | 35,100.00 | 35,300.00 | 35,300.00 | -0.28% | 195,053 |
| Jul 29, 2025 | 37,400.00 | 37,900.00 | 35,200.00 | 35,400.00 | 35,400.00 | -3.28% | 202,300 |
| Jul 28, 2025 | 39,100.00 | 39,250.00 | 36,400.00 | 36,600.00 | 36,600.00 | -8.73% | 455,824 |
| Jul 25, 2025 | 41,050.00 | 41,600.00 | 39,350.00 | 40,100.00 | 40,100.00 | -4.52% | 502,800 |
| Jul 24, 2025 | 46,350.00 | 46,750.00 | 40,100.00 | 42,000.00 | 42,000.00 | -5.30% | 1,830,126 |