Skip to main content
Dawonsys Co.,Ltd. (KOSDAQ:068240)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,425.00
+165.00 (5.06%)
At close: Dec 5, 2025

Dawonsys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20254,970.004,995.004,875.004,950.004,950.00-1.00%344,930
Sep 29, 20255,110.005,190.004,975.005,000.005,000.00-1.38%241,143
Sep 26, 20255,190.005,190.005,040.005,070.005,070.00-2.12%354,309
Sep 25, 20255,200.005,380.005,150.005,180.005,180.00-0.77%380,343
Sep 24, 20255,370.005,380.005,180.005,220.005,220.00-3.15%402,853
Sep 23, 20255,460.005,540.005,350.005,390.005,390.00-1.10%328,381
Sep 22, 20255,380.005,540.005,300.005,450.005,450.000.37%562,202