DHAUTOWARE Co., LTD (KOSDAQ:025440)
South Korea
· Delayed Price · Currency is KRW 708.00
-3.00 (-0.42%)
At close: Dec 4, 2025
DHAUTOWARE Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 719.00 | 719.00 | 693.00 | 708.00 | 708.00 | -0.42% | 64,715 |
| Dec 3, 2025 | 722.00 | 725.00 | 700.00 | 711.00 | 711.00 | -0.56% | 171,935 |
| Dec 2, 2025 | 722.00 | 729.00 | 712.00 | 715.00 | 715.00 | -0.97% | 55,483 |
| Dec 1, 2025 | 735.00 | 742.00 | 720.00 | 722.00 | 722.00 | -2.70% | 113,675 |
| Nov 28, 2025 | 730.00 | 745.00 | 730.00 | 742.00 | 742.00 | 0.95% | 31,078 |
| Nov 27, 2025 | 732.00 | 738.00 | 725.00 | 735.00 | 735.00 | 0.41% | 17,574 |
| Nov 26, 2025 | 730.00 | 744.00 | 714.00 | 732.00 | 732.00 | 0.27% | 25,131 |
| Nov 25, 2025 | 730.00 | 737.00 | 717.00 | 730.00 | 730.00 | 1.39% | 31,109 |
| Nov 24, 2025 | 731.00 | 754.00 | 720.00 | 720.00 | 720.00 | -1.91% | 46,861 |
| Nov 21, 2025 | 743.00 | 744.00 | 728.00 | 734.00 | 734.00 | -1.08% | 25,268 |
| Nov 20, 2025 | 730.00 | 744.00 | 730.00 | 742.00 | 742.00 | 0.68% | 41,539 |
| Nov 19, 2025 | 734.00 | 738.00 | 715.00 | 737.00 | 737.00 | 0.41% | 44,903 |
| Nov 18, 2025 | 748.00 | 748.00 | 720.00 | 734.00 | 734.00 | -1.87% | 61,100 |
| Nov 17, 2025 | 772.00 | 784.00 | 733.00 | 748.00 | 748.00 | -3.11% | 144,441 |
| Nov 14, 2025 | 789.00 | 799.00 | 771.00 | 772.00 | 772.00 | -2.15% | 113,103 |
| Nov 13, 2025 | 790.00 | 791.00 | 774.00 | 789.00 | 789.00 | 1.28% | 36,415 |
| Nov 12, 2025 | 782.00 | 791.00 | 773.00 | 779.00 | 779.00 | -0.13% | 40,276 |
| Nov 11, 2025 | 775.00 | 792.00 | 771.00 | 780.00 | 780.00 | 1.17% | 42,149 |
| Nov 10, 2025 | 775.00 | 795.00 | 767.00 | 771.00 | 771.00 | -0.52% | 100,760 |
| Nov 7, 2025 | 766.00 | 778.00 | 749.00 | 775.00 | 775.00 | 1.17% | 102,266 |
| Nov 6, 2025 | 799.00 | 815.00 | 766.00 | 766.00 | 766.00 | -4.13% | 288,347 |
| Nov 5, 2025 | 820.00 | 820.00 | 783.00 | 799.00 | 799.00 | -0.37% | 117,974 |
| Nov 4, 2025 | 815.00 | 831.00 | 793.00 | 802.00 | 802.00 | -1.60% | 144,730 |
| Nov 3, 2025 | 827.00 | 827.00 | 808.00 | 815.00 | 815.00 | -1.45% | 120,869 |
| Oct 31, 2025 | 818.00 | 833.00 | 809.00 | 827.00 | 827.00 | 1.72% | 92,640 |
| Oct 30, 2025 | 828.00 | 846.00 | 813.00 | 813.00 | 813.00 | -1.45% | 74,727 |
| Oct 29, 2025 | 839.00 | 841.00 | 813.00 | 825.00 | 825.00 | -0.72% | 90,751 |
| Oct 28, 2025 | 858.00 | 858.00 | 822.00 | 831.00 | 831.00 | -3.15% | 102,139 |
| Oct 27, 2025 | 861.00 | 867.00 | 845.00 | 858.00 | 858.00 | -0.12% | 125,977 |
| Oct 24, 2025 | 863.00 | 863.00 | 841.00 | 859.00 | 859.00 | 2.51% | 83,564 |
| Oct 23, 2025 | 851.00 | 928.00 | 837.00 | 838.00 | 838.00 | -1.53% | 491,499 |
| Oct 22, 2025 | 859.00 | 859.00 | 803.00 | 851.00 | 851.00 | 0.47% | 78,258 |
| Oct 21, 2025 | 854.00 | 863.00 | 843.00 | 847.00 | 847.00 | -0.82% | 137,796 |
| Oct 20, 2025 | 860.00 | 862.00 | 845.00 | 854.00 | 854.00 | - | 65,563 |
| Oct 17, 2025 | 836.00 | 870.00 | 824.00 | 854.00 | 854.00 | 2.15% | 121,146 |
| Oct 16, 2025 | 824.00 | 857.00 | 819.00 | 836.00 | 836.00 | 1.46% | 115,160 |
| Oct 15, 2025 | 824.00 | 850.00 | 796.00 | 824.00 | 824.00 | 1.60% | 84,120 |
| Oct 14, 2025 | 808.00 | 819.00 | 790.00 | 811.00 | 811.00 | 0.37% | 112,029 |
| Oct 13, 2025 | 820.00 | 820.00 | 806.00 | 808.00 | 808.00 | -1.46% | 40,604 |
| Oct 10, 2025 | 840.00 | 840.00 | 809.00 | 820.00 | 820.00 | -2.38% | 151,711 |
| Oct 2, 2025 | 861.00 | 861.00 | 822.00 | 840.00 | 840.00 | -0.36% | 111,746 |
| Oct 1, 2025 | 855.00 | 863.00 | 801.00 | 843.00 | 843.00 | -1.17% | 70,837 |
| Sep 30, 2025 | 861.00 | 861.00 | 827.00 | 853.00 | 853.00 | 1.79% | 111,073 |
| Sep 29, 2025 | 863.00 | 908.00 | 838.00 | 838.00 | 838.00 | -2.56% | 342,806 |
| Sep 26, 2025 | 851.00 | 864.00 | 834.00 | 860.00 | 860.00 | 0.70% | 140,427 |
| Sep 25, 2025 | 833.00 | 870.00 | 829.00 | 854.00 | 854.00 | 2.89% | 232,652 |
| Sep 24, 2025 | 836.00 | 860.00 | 829.00 | 830.00 | 830.00 | -1.31% | 217,174 |
| Sep 23, 2025 | 833.00 | 849.00 | 821.00 | 841.00 | 841.00 | 0.96% | 354,358 |
| Sep 22, 2025 | 796.00 | 848.00 | 777.00 | 833.00 | 833.00 | 7.07% | 675,022 |
| Sep 19, 2025 | 778.00 | 784.00 | 777.00 | 778.00 | 778.00 | - | 27,621 |