Dowooinsys Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23,650.00 | 25,800.00 | 23,050.00 | 23,750.00 | 23,750.00 | 126,860 |
| 2026-10-16 | 22,250.00 | 25,450.00 | 22,250.00 | 24,000.00 | 24,000.00 | 206,491 |
| 2026-10-15 | 22,800.00 | 23,750.00 | 21,450.00 | 21,800.00 | 21,800.00 | 55,212 |
| 2026-10-14 | 22,050.00 | 25,150.00 | 21,100.00 | 23,800.00 | 23,800.00 | 153,476 |
| 2026-10-13 | 21,150.00 | 21,550.00 | 19,810.00 | 20,900.00 | 20,900.00 | 49,658 |
| 2026-10-12 | 22,900.00 | 24,450.00 | 21,200.00 | 21,600.00 | 21,600.00 | 64,330 |
| 2026-10-08 | 23,750.00 | 24,150.00 | 22,650.00 | 23,250.00 | 23,250.00 | 66,291 |
| 2026-10-07 | 23,050.00 | 24,300.00 | 22,450.00 | 23,250.00 | 23,250.00 | 35,371 |
| 2026-10-06 | 22,800.00 | 23,750.00 | 22,200.00 | 23,000.00 | 23,000.00 | 36,852 |
| 2026-10-02 | 24,950.00 | 24,950.00 | 22,150.00 | 23,000.00 | 23,000.00 | 50,479 |
| 2026-10-01 | 24,300.00 | 25,250.00 | 23,950.00 | 24,450.00 | 24,450.00 | 46,896 |
| 2026-09-30 | 24,150.00 | 24,900.00 | 23,850.00 | 24,100.00 | 24,100.00 | 42,843 |
| 2026-09-29 | 23,050.00 | 24,650.00 | 22,500.00 | 24,150.00 | 24,150.00 | 89,540 |
| 2026-09-28 | 24,000.00 | 24,250.00 | 22,500.00 | 23,750.00 | 23,750.00 | 90,006 |
| 2026-09-23 | 22,750.00 | 24,950.00 | 22,700.00 | 23,800.00 | 23,800.00 | 119,147 |
| 2026-09-22 | 23,150.00 | 23,400.00 | 21,950.00 | 22,700.00 | 22,700.00 | 65,464 |
| 2026-09-21 | 22,800.00 | 23,750.00 | 22,250.00 | 23,450.00 | 23,450.00 | 77,253 |
| 2026-09-18 | 21,050.00 | 23,700.00 | 20,750.00 | 23,250.00 | 23,250.00 | 206,554 |
| 2026-09-17 | 18,330.00 | 21,900.00 | 18,100.00 | 21,400.00 | 21,400.00 | 204,811 |
| 2026-09-16 | 18,770.00 | 18,770.00 | 18,020.00 | 18,170.00 | 18,170.00 | 16,152 |
| 2026-09-15 | 18,050.00 | 18,900.00 | 18,010.00 | 18,690.00 | 18,690.00 | 29,550 |
| 2026-09-14 | 18,590.00 | 18,760.00 | 17,830.00 | 18,070.00 | 18,070.00 | 18,068 |
| 2026-09-11 | 19,080.00 | 19,340.00 | 18,300.00 | 18,770.00 | 18,770.00 | 31,057 |
| 2026-09-10 | 19,710.00 | 19,710.00 | 19,100.00 | 19,310.00 | 19,310.00 | 19,036 |
| 2026-09-09 | 19,800.00 | 19,840.00 | 19,250.00 | 19,450.00 | 19,450.00 | 29,246 |
| 2026-09-08 | 20,700.00 | 20,800.00 | 19,970.00 | 19,980.00 | 19,980.00 | 45,814 |
| 2026-09-07 | 21,500.00 | 21,550.00 | 20,200.00 | 20,450.00 | 20,450.00 | 65,887 |
| 2026-09-04 | 20,400.00 | 21,650.00 | 19,900.00 | 21,500.00 | 21,500.00 | 122,694 |
| 2026-09-03 | 21,200.00 | 21,700.00 | 19,960.00 | 20,950.00 | 20,950.00 | 209,725 |
| 2026-09-02 | 17,800.00 | 19,150.00 | 17,800.00 | 18,660.00 | 18,660.00 | 20,574 |
| 2026-09-01 | 18,500.00 | 18,640.00 | 17,990.00 | 18,300.00 | 18,300.00 | 11,636 |
| 2026-08-31 | 18,350.00 | 18,550.00 | 17,650.00 | 18,500.00 | 18,500.00 | 3,353 |
| 2026-08-28 | 18,500.00 | 18,800.00 | 17,600.00 | 18,440.00 | 18,440.00 | 6,415 |
| 2026-08-27 | 18,440.00 | 18,830.00 | 17,980.00 | 18,760.00 | 18,760.00 | 14,211 |
| 2026-08-26 | 18,120.00 | 18,120.00 | 17,500.00 | 17,820.00 | 17,820.00 | 11,819 |
| 2026-08-25 | 18,200.00 | 18,220.00 | 17,300.00 | 18,120.00 | 18,120.00 | 15,654 |
| 2026-08-24 | 19,020.00 | 19,170.00 | 18,510.00 | 18,690.00 | 18,690.00 | 23,649 |
| 2026-08-21 | 20,500.00 | 20,650.00 | 18,610.00 | 19,410.00 | 19,410.00 | 61,511 |
| 2026-08-20 | 20,250.00 | 21,700.00 | 19,850.00 | 20,700.00 | 20,700.00 | 85,827 |
| 2026-08-19 | 19,020.00 | 20,000.00 | 18,700.00 | 20,000.00 | 20,000.00 | 26,155 |
| 2026-08-18 | 20,800.00 | 20,900.00 | 19,520.00 | 19,590.00 | 19,590.00 | 25,323 |
| 2026-08-14 | 21,250.00 | 21,250.00 | 20,150.00 | 21,100.00 | 21,100.00 | 28,497 |
| 2026-08-13 | 20,600.00 | 21,800.00 | 19,830.00 | 21,100.00 | 21,100.00 | 76,304 |
| 2026-08-12 | 21,100.00 | 21,100.00 | 19,510.00 | 19,720.00 | 19,720.00 | 37,846 |
| 2026-08-11 | 20,100.00 | 21,300.00 | 19,520.00 | 21,100.00 | 21,100.00 | 44,970 |
| 2026-08-10 | 18,350.00 | 20,300.00 | 18,120.00 | 20,150.00 | 20,150.00 | 99,894 |
| 2026-08-07 | 17,770.00 | 17,950.00 | 16,910.00 | 17,130.00 | 17,130.00 | 12,164 |
| 2026-08-06 | 18,400.00 | 18,400.00 | 17,500.00 | 17,770.00 | 17,770.00 | 19,757 |
| 2026-08-05 | 17,220.00 | 18,250.00 | 17,220.00 | 17,850.00 | 17,850.00 | 31,696 |
| 2026-08-04 | 16,480.00 | 17,440.00 | 15,900.00 | 17,150.00 | 17,150.00 | 18,945 |
| 2026-08-03 | 14,440.00 | 17,260.00 | 14,440.00 | 16,690.00 | 16,690.00 | 50,446 |
| 2026-07-31 | 12,910.00 | 14,900.00 | 12,910.00 | 14,700.00 | 14,700.00 | 13,993 |
| 2026-07-30 | 11,670.00 | 13,420.00 | 11,670.00 | 12,450.00 | 12,450.00 | 17,959 |
| 2026-07-29 | 14,300.00 | 14,350.00 | 12,100.00 | 12,220.00 | 12,220.00 | 20,531 |
| 2026-07-28 | 15,980.00 | 15,980.00 | 14,200.00 | 14,210.00 | 14,210.00 | 25,766 |
| 2026-07-27 | 16,090.00 | 16,430.00 | 15,500.00 | 16,090.00 | 16,090.00 | 13,521 |
| 2026-07-24 | 16,510.00 | 16,860.00 | 16,010.00 | 16,020.00 | 16,020.00 | 10,966 |
| 2026-07-23 | 16,480.00 | 16,940.00 | 16,460.00 | 16,860.00 | 16,860.00 | 7,998 |
| 2026-07-22 | 16,660.00 | 17,150.00 | 16,210.00 | 16,220.00 | 16,220.00 | 11,936 |
| 2026-07-21 | 16,080.00 | 16,710.00 | 16,080.00 | 16,450.00 | 16,450.00 | 20,906 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.