Dowooinsys Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 21,300.00 | 21,700.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4,482 |
| 2026-04-17 | 21,700.00 | 21,700.00 | 20,750.00 | 21,150.00 | 21,150.00 | 7,674 |
| 2026-04-16 | 20,650.00 | 21,800.00 | 20,600.00 | 21,500.00 | 21,500.00 | 16,217 |
| 2026-04-15 | 20,750.00 | 20,750.00 | 20,200.00 | 20,550.00 | 20,550.00 | 11,145 |
| 2026-04-14 | 19,990.00 | 20,700.00 | 19,810.00 | 20,450.00 | 20,450.00 | 20,941 |
| 2026-04-13 | 19,360.00 | 19,700.00 | 19,110.00 | 19,590.00 | 19,590.00 | 4,900 |
| 2026-04-10 | 19,400.00 | 19,820.00 | 19,280.00 | 19,610.00 | 19,610.00 | 14,636 |
| 2026-04-09 | 19,160.00 | 19,560.00 | 18,970.00 | 19,240.00 | 19,240.00 | 8,271 |
| 2026-04-08 | 18,510.00 | 19,160.00 | 18,500.00 | 19,160.00 | 19,160.00 | 8,936 |
| 2026-04-07 | 18,750.00 | 19,090.00 | 18,220.00 | 18,370.00 | 18,370.00 | 7,091 |
| 2026-04-06 | 18,650.00 | 19,280.00 | 18,410.00 | 18,880.00 | 18,880.00 | 7,886 |
| 2026-04-03 | 19,400.00 | 19,400.00 | 18,140.00 | 18,780.00 | 18,780.00 | 21,442 |
| 2026-04-02 | 19,690.00 | 19,760.00 | 18,120.00 | 19,050.00 | 19,050.00 | 12,574 |
| 2026-04-01 | 19,400.00 | 19,690.00 | 18,860.00 | 19,550.00 | 19,550.00 | 10,865 |
| 2026-03-31 | 19,120.00 | 19,390.00 | 18,690.00 | 18,700.00 | 18,700.00 | 11,239 |
| 2026-03-30 | 19,920.00 | 19,940.00 | 19,480.00 | 19,480.00 | 19,480.00 | 8,516 |
| 2026-03-27 | 20,500.00 | 20,500.00 | 19,930.00 | 20,400.00 | 20,400.00 | 7,787 |
| 2026-03-26 | 21,300.00 | 21,350.00 | 20,100.00 | 20,250.00 | 20,250.00 | 11,509 |
| 2026-03-25 | 20,400.00 | 21,450.00 | 20,350.00 | 21,250.00 | 21,250.00 | 12,773 |
| 2026-03-24 | 21,750.00 | 21,900.00 | 19,960.00 | 20,450.00 | 20,450.00 | 31,514 |
| 2026-03-23 | 21,600.00 | 22,150.00 | 21,250.00 | 21,750.00 | 21,750.00 | 14,035 |
| 2026-03-20 | 22,000.00 | 22,750.00 | 21,800.00 | 22,350.00 | 22,350.00 | 9,287 |
| 2026-03-19 | 22,450.00 | 22,700.00 | 21,600.00 | 21,750.00 | 21,750.00 | 21,143 |
| 2026-03-18 | 23,200.00 | 23,200.00 | 22,350.00 | 22,800.00 | 22,800.00 | 8,304 |
| 2026-03-17 | 23,100.00 | 23,100.00 | 22,400.00 | 22,550.00 | 22,550.00 | 9,887 |
| 2026-03-16 | 23,400.00 | 24,100.00 | 22,200.00 | 22,850.00 | 22,850.00 | 30,857 |
| 2026-03-13 | 21,000.00 | 23,550.00 | 20,550.00 | 22,950.00 | 22,950.00 | 58,443 |
| 2026-03-12 | 21,450.00 | 22,000.00 | 20,450.00 | 21,000.00 | 21,000.00 | 11,592 |
| 2026-03-11 | 20,550.00 | 21,150.00 | 19,920.00 | 20,750.00 | 20,750.00 | 22,190 |
| 2026-03-10 | 18,920.00 | 19,890.00 | 18,570.00 | 19,840.00 | 19,840.00 | 16,233 |
| 2026-03-09 | 19,090.00 | 19,090.00 | 17,950.00 | 18,020.00 | 18,020.00 | 22,955 |
| 2026-03-06 | 19,320.00 | 20,350.00 | 19,010.00 | 19,570.00 | 19,570.00 | 14,781 |
| 2026-03-05 | 19,700.00 | 19,930.00 | 19,120.00 | 19,710.00 | 19,710.00 | 12,768 |
| 2026-03-04 | 20,750.00 | 20,750.00 | 17,760.00 | 18,070.00 | 18,070.00 | 39,693 |
| 2026-03-03 | 21,900.00 | 22,600.00 | 21,000.00 | 21,050.00 | 21,050.00 | 29,149 |
| 2026-02-27 | 23,050.00 | 23,050.00 | 22,350.00 | 22,600.00 | 22,600.00 | 21,848 |
| 2026-02-26 | 23,500.00 | 23,500.00 | 22,850.00 | 23,250.00 | 23,250.00 | 19,529 |
| 2026-02-25 | 24,000.00 | 24,000.00 | 23,150.00 | 23,300.00 | 23,300.00 | 23,469 |
| 2026-02-24 | 24,000.00 | 24,200.00 | 23,500.00 | 23,800.00 | 23,800.00 | 16,209 |
| 2026-02-23 | 23,800.00 | 24,100.00 | 23,400.00 | 23,500.00 | 23,500.00 | 24,404 |
| 2026-02-20 | 24,050.00 | 24,500.00 | 23,700.00 | 24,050.00 | 24,050.00 | 18,478 |
| 2026-02-19 | 23,500.00 | 24,200.00 | 23,300.00 | 24,200.00 | 24,200.00 | 20,195 |
| 2026-02-13 | 23,800.00 | 23,800.00 | 23,200.00 | 23,600.00 | 23,600.00 | 18,684 |
| 2026-02-12 | 24,100.00 | 24,200.00 | 23,700.00 | 23,800.00 | 23,800.00 | 26,197 |
| 2026-02-11 | 24,400.00 | 24,550.00 | 23,750.00 | 24,100.00 | 24,100.00 | 14,766 |
| 2026-02-10 | 24,350.00 | 24,900.00 | 24,100.00 | 24,550.00 | 24,550.00 | 20,276 |
| 2026-02-09 | 23,250.00 | 24,600.00 | 23,250.00 | 24,350.00 | 24,350.00 | 37,656 |
| 2026-02-06 | 22,950.00 | 23,000.00 | 22,000.00 | 22,800.00 | 22,800.00 | 18,655 |
| 2026-02-05 | 24,050.00 | 24,050.00 | 23,450.00 | 23,650.00 | 23,650.00 | 24,541 |
| 2026-02-04 | 24,300.00 | 24,450.00 | 23,850.00 | 24,050.00 | 24,050.00 | 21,364 |
| 2026-02-03 | 23,600.00 | 24,450.00 | 23,350.00 | 24,350.00 | 24,350.00 | 31,855 |
| 2026-02-02 | 23,900.00 | 24,150.00 | 23,000.00 | 23,400.00 | 23,400.00 | 39,888 |
| 2026-01-30 | 25,050.00 | 25,050.00 | 24,050.00 | 24,150.00 | 24,150.00 | 29,424 |
| 2026-01-29 | 24,850.00 | 25,150.00 | 24,000.00 | 25,050.00 | 25,050.00 | 50,776 |
| 2026-01-28 | 24,200.00 | 25,700.00 | 24,050.00 | 25,200.00 | 25,200.00 | 95,950 |
| 2026-01-27 | 24,100.00 | 24,200.00 | 23,350.00 | 23,800.00 | 23,800.00 | 28,201 |
| 2026-01-26 | 24,000.00 | 24,450.00 | 23,650.00 | 24,100.00 | 24,100.00 | 36,429 |
| 2026-01-23 | 23,700.00 | 24,250.00 | 23,200.00 | 24,000.00 | 24,000.00 | 35,341 |
| 2026-01-22 | 22,800.00 | 23,750.00 | 21,950.00 | 23,700.00 | 23,700.00 | 36,740 |
| 2026-01-21 | 23,200.00 | 23,200.00 | 22,000.00 | 22,700.00 | 22,700.00 | 39,654 |
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.