Dowooinsys Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 17,200.00 | 17,420.00 | 16,410.00 | 16,480.00 | 16,480.00 | 22,022 |
| 2026-07-16 | 18,090.00 | 18,290.00 | 17,090.00 | 17,470.00 | 17,470.00 | 28,738 |
| 2026-07-15 | 17,310.00 | 18,130.00 | 16,120.00 | 18,090.00 | 18,090.00 | 88,940 |
| 2026-07-14 | 15,410.00 | 15,820.00 | 14,840.00 | 15,170.00 | 15,170.00 | 11,349 |
| 2026-07-13 | 16,710.00 | 17,190.00 | 15,590.00 | 15,590.00 | 15,590.00 | 10,254 |
| 2026-07-10 | 16,200.00 | 16,940.00 | 15,930.00 | 16,800.00 | 16,800.00 | 15,432 |
| 2026-07-09 | 15,020.00 | 16,750.00 | 15,020.00 | 15,800.00 | 15,800.00 | 18,177 |
| 2026-07-08 | 15,730.00 | 16,040.00 | 15,000.00 | 15,100.00 | 15,100.00 | 17,308 |
| 2026-07-07 | 16,950.00 | 16,970.00 | 15,420.00 | 15,910.00 | 15,910.00 | 21,845 |
| 2026-07-06 | 18,250.00 | 18,250.00 | 17,030.00 | 17,570.00 | 17,570.00 | 60,709 |
| 2026-07-03 | 16,380.00 | 16,890.00 | 14,740.00 | 16,700.00 | 16,700.00 | 52,165 |
| 2026-07-02 | 15,430.00 | 15,430.00 | 14,030.00 | 14,420.00 | 14,420.00 | 6,929 |
| 2026-07-01 | 15,650.00 | 15,650.00 | 14,940.00 | 15,570.00 | 15,570.00 | 4,560 |
| 2026-06-30 | 15,410.00 | 15,600.00 | 14,910.00 | 15,280.00 | 15,280.00 | 6,006 |
| 2026-06-29 | 13,470.00 | 15,120.00 | 13,470.00 | 15,110.00 | 15,110.00 | 11,156 |
| 2026-06-26 | 14,660.00 | 14,730.00 | 13,470.00 | 13,900.00 | 13,900.00 | 29,920 |
| 2026-06-25 | 15,310.00 | 15,900.00 | 14,720.00 | 14,770.00 | 14,770.00 | 16,126 |
| 2026-06-24 | 14,700.00 | 16,420.00 | 14,500.00 | 16,070.00 | 16,070.00 | 14,561 |
| 2026-06-23 | 17,150.00 | 17,210.00 | 14,850.00 | 14,850.00 | 14,850.00 | 18,521 |
| 2026-06-22 | 17,160.00 | 17,550.00 | 16,610.00 | 17,340.00 | 17,340.00 | 6,581 |
| 2026-06-19 | 18,460.00 | 18,460.00 | 16,720.00 | 17,570.00 | 17,570.00 | 20,625 |
| 2026-06-18 | 18,680.00 | 19,100.00 | 17,550.00 | 18,540.00 | 18,540.00 | 15,826 |
| 2026-06-17 | 18,120.00 | 18,920.00 | 18,030.00 | 18,800.00 | 18,800.00 | 12,228 |
| 2026-06-16 | 17,780.00 | 18,340.00 | 17,610.00 | 18,260.00 | 18,260.00 | 13,224 |
| 2026-06-15 | 17,980.00 | 18,000.00 | 17,360.00 | 17,730.00 | 17,730.00 | 11,437 |
| 2026-06-12 | 17,450.00 | 17,850.00 | 16,830.00 | 17,680.00 | 17,680.00 | 20,270 |
| 2026-06-11 | 15,360.00 | 16,750.00 | 14,750.00 | 16,520.00 | 16,520.00 | 27,620 |
| 2026-06-10 | 15,670.00 | 15,670.00 | 14,980.00 | 15,140.00 | 15,140.00 | 13,881 |
| 2026-06-09 | 15,430.00 | 16,260.00 | 15,430.00 | 15,660.00 | 15,660.00 | 7,260 |
| 2026-06-08 | 14,700.00 | 16,670.00 | 14,500.00 | 15,430.00 | 15,430.00 | 28,722 |
| 2026-06-05 | 16,630.00 | 17,800.00 | 16,000.00 | 16,420.00 | 16,420.00 | 17,645 |
| 2026-06-04 | 17,190.00 | 17,560.00 | 16,800.00 | 16,840.00 | 16,840.00 | 15,022 |
| 2026-06-02 | 16,200.00 | 17,390.00 | 15,630.00 | 17,320.00 | 17,320.00 | 18,400 |
| 2026-06-01 | 17,700.00 | 17,700.00 | 16,500.00 | 16,670.00 | 16,670.00 | 15,957 |
| 2026-05-29 | 18,460.00 | 18,460.00 | 17,300.00 | 17,350.00 | 17,350.00 | 19,854 |
| 2026-05-28 | 19,000.00 | 19,090.00 | 17,800.00 | 18,340.00 | 18,340.00 | 15,246 |
| 2026-05-27 | 20,000.00 | 20,300.00 | 18,850.00 | 18,870.00 | 18,870.00 | 28,290 |
| 2026-05-26 | 20,800.00 | 21,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | 14,934 |
| 2026-05-22 | 19,740.00 | 20,600.00 | 19,740.00 | 20,500.00 | 20,500.00 | 15,356 |
| 2026-05-21 | 19,980.00 | 20,400.00 | 19,560.00 | 19,760.00 | 19,760.00 | 10,039 |
| 2026-05-20 | 20,250.00 | 20,250.00 | 19,180.00 | 19,560.00 | 19,560.00 | 19,307 |
| 2026-05-19 | 21,450.00 | 21,550.00 | 19,970.00 | 20,400.00 | 20,400.00 | 32,918 |
| 2026-05-18 | 20,250.00 | 22,350.00 | 19,830.00 | 21,700.00 | 21,700.00 | 29,261 |
| 2026-05-15 | 21,900.00 | 22,100.00 | 20,350.00 | 20,950.00 | 20,950.00 | 30,195 |
| 2026-05-14 | 22,050.00 | 22,450.00 | 21,600.00 | 22,000.00 | 22,000.00 | 23,087 |
| 2026-05-13 | 22,200.00 | 22,400.00 | 21,400.00 | 22,250.00 | 22,250.00 | 22,173 |
| 2026-05-12 | 23,300.00 | 23,600.00 | 21,800.00 | 22,350.00 | 22,350.00 | 63,062 |
| 2026-05-11 | 23,000.00 | 24,350.00 | 23,000.00 | 23,800.00 | 23,800.00 | 66,184 |
| 2026-05-08 | 23,400.00 | 23,400.00 | 22,150.00 | 22,500.00 | 22,500.00 | 25,442 |
| 2026-05-07 | 24,250.00 | 24,500.00 | 23,100.00 | 23,400.00 | 23,400.00 | 76,175 |
| 2026-05-06 | 23,100.00 | 23,450.00 | 22,300.00 | 22,600.00 | 22,600.00 | 29,214 |
| 2026-05-04 | 23,700.00 | 23,900.00 | 22,950.00 | 23,100.00 | 23,100.00 | 22,386 |
| 2026-04-30 | 24,000.00 | 24,050.00 | 22,850.00 | 23,200.00 | 23,200.00 | 68,862 |
| 2026-04-29 | 20,800.00 | 22,750.00 | 20,600.00 | 22,500.00 | 22,500.00 | 40,958 |
| 2026-04-28 | 21,500.00 | 21,750.00 | 20,800.00 | 20,900.00 | 20,900.00 | 11,640 |
| 2026-04-27 | 20,950.00 | 21,700.00 | 20,725.00 | 21,500.00 | 21,500.00 | 11,747 |
| 2026-04-24 | 20,750.00 | 21,350.00 | 20,650.00 | 20,950.00 | 20,950.00 | 11,144 |
| 2026-04-23 | 21,750.00 | 21,750.00 | 20,600.00 | 20,750.00 | 20,750.00 | 14,020 |
| 2026-04-22 | 21,650.00 | 21,850.00 | 20,700.00 | 21,550.00 | 21,550.00 | 20,219 |
| 2026-04-21 | 21,200.00 | 21,400.00 | 20,750.00 | 21,400.00 | 21,400.00 | 10,572 |
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.