Dowooinsys Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23,200.00 | 24,800.00 | 22,700.00 | 23,650.00 | 23,650.00 | 45,129 |
| 2026-01-19 | 23,600.00 | 23,600.00 | 23,000.00 | 23,200.00 | 23,200.00 | 32,009 |
| 2026-01-16 | 24,300.00 | 24,300.00 | 23,300.00 | 23,500.00 | 23,500.00 | 26,152 |
| 2026-01-15 | 23,900.00 | 24,000.00 | 23,250.00 | 24,000.00 | 24,000.00 | 28,768 |
| 2026-01-14 | 24,200.00 | 24,400.00 | 23,550.00 | 23,650.00 | 23,650.00 | 22,372 |
| 2026-01-13 | 24,900.00 | 25,150.00 | 24,000.00 | 24,150.00 | 24,150.00 | 36,874 |
| 2026-01-12 | 24,750.00 | 25,300.00 | 24,350.00 | 24,700.00 | 24,700.00 | 38,977 |
| 2026-01-09 | 25,450.00 | 26,450.00 | 24,500.00 | 25,200.00 | 25,200.00 | 120,686 |
| 2026-01-08 | 24,300.00 | 24,300.00 | 23,300.00 | 23,400.00 | 23,400.00 | 32,469 |
| 2026-01-07 | 25,700.00 | 25,700.00 | 23,650.00 | 24,250.00 | 24,250.00 | 59,238 |
| 2026-01-06 | 25,800.00 | 26,250.00 | 25,300.00 | 25,700.00 | 25,700.00 | 41,659 |
| 2026-01-05 | 26,300.00 | 26,500.00 | 25,250.00 | 25,500.00 | 25,500.00 | 110,599 |
| 2026-01-02 | 25,850.00 | 27,500.00 | 25,550.00 | 26,700.00 | 26,700.00 | 71,366 |
| 2025-12-30 | 26,200.00 | 26,550.00 | 25,650.00 | 26,000.00 | 26,000.00 | 59,179 |
| 2025-12-29 | 25,750.00 | 26,500.00 | 25,000.00 | 26,150.00 | 26,150.00 | 65,243 |
| 2025-12-26 | 28,000.00 | 28,100.00 | 26,000.00 | 26,050.00 | 26,050.00 | 158,726 |
| 2025-12-24 | 29,350.00 | 30,150.00 | 27,650.00 | 28,400.00 | 28,400.00 | 244,292 |
| 2025-12-23 | 26,800.00 | 28,450.00 | 26,500.00 | 28,100.00 | 28,100.00 | 193,051 |
| 2025-12-22 | 27,100.00 | 27,150.00 | 25,800.00 | 26,350.00 | 26,350.00 | 143,701 |
| 2025-12-19 | 26,100.00 | 28,600.00 | 25,100.00 | 27,650.00 | 27,650.00 | 425,100 |
| 2025-12-18 | 22,250.00 | 25,500.00 | 22,100.00 | 25,100.00 | 25,100.00 | 115,730 |
| 2025-12-17 | 22,600.00 | 23,300.00 | 22,300.00 | 22,550.00 | 22,550.00 | 12,558 |
| 2025-12-16 | 23,700.00 | 23,700.00 | 21,950.00 | 22,550.00 | 22,550.00 | 30,561 |
| 2025-12-15 | 23,800.00 | 25,000.00 | 23,300.00 | 23,600.00 | 23,600.00 | 27,526 |
| 2025-12-12 | 23,150.00 | 24,200.00 | 23,050.00 | 24,100.00 | 24,100.00 | 29,157 |
| 2025-12-11 | 23,600.00 | 24,050.00 | 23,150.00 | 23,300.00 | 23,300.00 | 12,590 |
| 2025-12-10 | 23,800.00 | 24,350.00 | 23,300.00 | 23,500.00 | 23,500.00 | 18,140 |
| 2025-12-09 | 23,600.00 | 23,950.00 | 23,250.00 | 23,900.00 | 23,900.00 | 17,352 |
| 2025-12-08 | 23,600.00 | 23,800.00 | 23,050.00 | 23,600.00 | 23,600.00 | 29,823 |
| 2025-12-05 | 24,700.00 | 24,700.00 | 23,600.00 | 23,800.00 | 23,800.00 | 24,599 |
| 2025-12-04 | 24,850.00 | 24,900.00 | 24,000.00 | 24,850.00 | 24,850.00 | 29,806 |
| 2025-12-03 | 26,200.00 | 26,200.00 | 24,600.00 | 24,900.00 | 24,900.00 | 67,564 |
| 2025-12-02 | 23,850.00 | 24,250.00 | 23,400.00 | 24,100.00 | 24,100.00 | 15,796 |
| 2025-12-01 | 24,600.00 | 25,150.00 | 23,600.00 | 23,850.00 | 23,850.00 | 24,930 |
| 2025-11-28 | 23,950.00 | 25,250.00 | 23,000.00 | 24,650.00 | 24,650.00 | 50,653 |
| 2025-11-27 | 22,400.00 | 23,950.00 | 22,250.00 | 23,650.00 | 23,650.00 | 74,184 |
| 2025-11-26 | 21,200.00 | 21,850.00 | 20,750.00 | 21,850.00 | 21,850.00 | 14,339 |
| 2025-11-25 | 20,600.00 | 21,550.00 | 20,600.00 | 20,950.00 | 20,950.00 | 26,958 |
| 2025-11-24 | 20,950.00 | 21,300.00 | 20,550.00 | 20,650.00 | 20,650.00 | 21,473 |
| 2025-11-21 | 21,900.00 | 22,000.00 | 20,950.00 | 21,150.00 | 21,150.00 | 32,508 |
| 2025-11-20 | 22,800.00 | 22,800.00 | 22,100.00 | 22,700.00 | 22,700.00 | 22,975 |
| 2025-11-19 | 22,100.00 | 22,850.00 | 21,700.00 | 22,250.00 | 22,250.00 | 21,556 |
| 2025-11-18 | 22,850.00 | 23,100.00 | 22,200.00 | 22,400.00 | 22,400.00 | 53,062 |
| 2025-11-17 | 24,200.00 | 24,200.00 | 22,800.00 | 23,200.00 | 23,200.00 | 37,224 |
| 2025-11-14 | 24,150.00 | 24,150.00 | 23,350.00 | 23,850.00 | 23,850.00 | 48,423 |
| 2025-11-13 | 25,150.00 | 25,300.00 | 24,400.00 | 24,700.00 | 24,700.00 | 37,900 |
| 2025-11-12 | 24,900.00 | 25,100.00 | 24,650.00 | 25,000.00 | 25,000.00 | 33,497 |
| 2025-11-11 | 25,700.00 | 25,850.00 | 24,650.00 | 24,850.00 | 24,850.00 | 41,895 |
| 2025-11-10 | 25,300.00 | 25,750.00 | 24,600.00 | 25,750.00 | 25,750.00 | 26,229 |
| 2025-11-07 | 25,700.00 | 26,700.00 | 24,800.00 | 25,250.00 | 25,250.00 | 29,802 |
| 2025-11-06 | 26,800.00 | 27,350.00 | 26,300.00 | 26,350.00 | 26,350.00 | 26,729 |
| 2025-11-05 | 27,550.00 | 27,600.00 | 26,000.00 | 26,750.00 | 26,750.00 | 49,682 |
| 2025-11-04 | 28,200.00 | 28,450.00 | 27,700.00 | 27,800.00 | 27,800.00 | 25,840 |
| 2025-11-03 | 28,250.00 | 28,950.00 | 27,800.00 | 28,000.00 | 28,000.00 | 32,466 |
| 2025-10-31 | 28,100.00 | 28,350.00 | 27,700.00 | 27,850.00 | 27,850.00 | 21,575 |
| 2025-10-30 | 29,200.00 | 29,200.00 | 28,000.00 | 28,100.00 | 28,100.00 | 22,589 |
| 2025-10-29 | 29,500.00 | 29,900.00 | 28,650.00 | 28,850.00 | 28,850.00 | 21,173 |
| 2025-10-28 | 30,150.00 | 30,550.00 | 29,350.00 | 29,500.00 | 29,500.00 | 32,223 |
| 2025-10-27 | 28,950.00 | 30,350.00 | 28,600.00 | 29,850.00 | 29,850.00 | 58,277 |
| 2025-10-24 | 28,900.00 | 29,150.00 | 28,050.00 | 28,600.00 | 28,600.00 | 34,069 |
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.