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 |