Dowooinsys Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 29,100.00 | 29,450.00 | 28,700.00 | 28,750.00 | 28,750.00 | 20,874 |
| 2025-10-22 | 29,550.00 | 29,550.00 | 28,850.00 | 29,200.00 | 29,200.00 | 16,483 |
| 2025-10-21 | 30,900.00 | 30,900.00 | 29,400.00 | 29,600.00 | 29,600.00 | 38,251 |
| 2025-10-20 | 31,000.00 | 31,100.00 | 29,800.00 | 30,450.00 | 30,450.00 | 58,063 |
| 2025-10-17 | 29,100.00 | 31,000.00 | 28,800.00 | 30,400.00 | 30,400.00 | 86,000 |
| 2025-10-16 | 29,550.00 | 29,550.00 | 28,800.00 | 28,800.00 | 28,800.00 | 24,499 |
| 2025-10-15 | 28,500.00 | 29,850.00 | 28,300.00 | 29,600.00 | 29,600.00 | 45,072 |
| 2025-10-14 | 29,000.00 | 29,500.00 | 28,000.00 | 28,250.00 | 28,250.00 | 38,390 |
| 2025-10-13 | 28,900.00 | 29,050.00 | 28,200.00 | 28,650.00 | 28,650.00 | 39,715 |
| 2025-10-10 | 29,900.00 | 31,300.00 | 29,150.00 | 29,300.00 | 29,300.00 | 45,489 |
| 2025-10-02 | 30,300.00 | 30,300.00 | 29,650.00 | 29,750.00 | 29,750.00 | 17,129 |
| 2025-10-01 | 30,050.00 | 30,350.00 | 29,150.00 | 29,950.00 | 29,950.00 | 49,508 |
| 2025-09-30 | 30,000.00 | 30,050.00 | 29,600.00 | 29,800.00 | 29,800.00 | 19,397 |
| 2025-09-29 | 30,500.00 | 30,500.00 | 29,650.00 | 29,900.00 | 29,900.00 | 13,438 |
| 2025-09-26 | 31,050.00 | 31,050.00 | 29,900.00 | 29,900.00 | 29,900.00 | 30,149 |
| 2025-09-25 | 31,800.00 | 31,800.00 | 30,750.00 | 30,900.00 | 30,900.00 | 34,350 |
| 2025-09-24 | 31,200.00 | 32,100.00 | 30,600.00 | 31,600.00 | 31,600.00 | 72,887 |
| 2025-09-23 | 32,250.00 | 32,250.00 | 30,950.00 | 31,250.00 | 31,250.00 | 37,448 |
| 2025-09-22 | 31,200.00 | 32,400.00 | 31,200.00 | 31,800.00 | 31,800.00 | 45,380 |
| 2025-09-19 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 0 |
| 2025-09-18 | 31,850.00 | 32,600.00 | 31,450.00 | 31,700.00 | 31,700.00 | 31,570 |
| 2025-09-17 | 32,350.00 | 32,500.00 | 31,300.00 | 31,350.00 | 31,350.00 | 34,634 |
| 2025-09-16 | 32,200.00 | 33,000.00 | 32,050.00 | 32,150.00 | 32,150.00 | 33,317 |
| 2025-09-15 | 33,400.00 | 33,450.00 | 32,050.00 | 32,400.00 | 32,400.00 | 59,703 |
| 2025-09-12 | 31,550.00 | 32,850.00 | 31,450.00 | 32,650.00 | 32,650.00 | 71,164 |
| 2025-09-11 | 32,550.00 | 32,550.00 | 31,400.00 | 31,450.00 | 31,450.00 | 47,195 |
| 2025-09-10 | 33,600.00 | 33,600.00 | 32,400.00 | 32,450.00 | 32,450.00 | 48,084 |
| 2025-09-09 | 33,700.00 | 34,250.00 | 33,200.00 | 33,300.00 | 33,300.00 | 80,996 |
| 2025-09-08 | 33,800.00 | 33,850.00 | 33,000.00 | 33,300.00 | 33,300.00 | 65,857 |
| 2025-09-05 | 32,650.00 | 32,950.00 | 31,950.00 | 32,500.00 | 32,500.00 | 54,192 |
| 2025-09-04 | 32,400.00 | 33,050.00 | 32,100.00 | 32,650.00 | 32,650.00 | 65,513 |
| 2025-09-03 | 32,000.00 | 34,050.00 | 31,750.00 | 31,850.00 | 31,850.00 | 123,341 |
| 2025-09-02 | 31,550.00 | 32,700.00 | 30,850.00 | 32,550.00 | 32,550.00 | 71,160 |
| 2025-09-01 | 32,750.00 | 32,750.00 | 30,350.00 | 30,600.00 | 30,600.00 | 146,732 |
| 2025-08-29 | 35,150.00 | 35,150.00 | 32,950.00 | 33,250.00 | 33,250.00 | 107,480 |
| 2025-08-28 | 36,000.00 | 36,400.00 | 34,750.00 | 34,950.00 | 34,950.00 | 141,250 |
| 2025-08-27 | 33,500.00 | 36,000.00 | 33,350.00 | 35,350.00 | 35,350.00 | 279,616 |
| 2025-08-26 | 33,300.00 | 34,650.00 | 32,700.00 | 33,350.00 | 33,350.00 | 54,899 |
| 2025-08-25 | 32,900.00 | 34,300.00 | 32,700.00 | 33,800.00 | 33,800.00 | 126,832 |
| 2025-08-22 | 29,550.00 | 33,000.00 | 28,850.00 | 32,500.00 | 32,500.00 | 234,978 |
| 2025-08-21 | 30,300.00 | 30,350.00 | 29,600.00 | 29,600.00 | 29,600.00 | 54,164 |
| 2025-08-20 | 29,950.00 | 30,250.00 | 28,950.00 | 29,700.00 | 29,700.00 | 73,391 |
| 2025-08-19 | 32,400.00 | 32,400.00 | 30,750.00 | 30,950.00 | 30,950.00 | 79,824 |
| 2025-08-18 | 32,450.00 | 33,300.00 | 31,600.00 | 32,800.00 | 32,800.00 | 125,935 |
| 2025-08-14 | 33,600.00 | 33,600.00 | 32,300.00 | 32,300.00 | 32,300.00 | 95,358 |
| 2025-08-13 | 32,450.00 | 34,400.00 | 31,300.00 | 33,350.00 | 33,350.00 | 330,765 |
| 2025-08-12 | 31,550.00 | 32,250.00 | 31,100.00 | 31,950.00 | 31,950.00 | 133,844 |
| 2025-08-11 | 33,650.00 | 33,750.00 | 31,500.00 | 31,950.00 | 31,950.00 | 91,668 |
| 2025-08-08 | 34,000.00 | 34,400.00 | 33,700.00 | 33,900.00 | 33,900.00 | 79,405 |
| 2025-08-07 | 35,750.00 | 36,900.00 | 34,700.00 | 34,900.00 | 34,900.00 | 310,869 |
| 2025-08-06 | 33,950.00 | 34,600.00 | 32,950.00 | 33,650.00 | 33,650.00 | 111,702 |
| 2025-08-05 | 33,000.00 | 34,500.00 | 32,050.00 | 34,350.00 | 34,350.00 | 254,425 |
| 2025-08-04 | 31,150.00 | 35,450.00 | 30,650.00 | 32,350.00 | 32,350.00 | 689,221 |
| 2025-08-01 | 32,600.00 | 32,650.00 | 30,200.00 | 30,500.00 | 30,500.00 | 176,166 |
| 2025-07-31 | 35,700.00 | 35,750.00 | 32,300.00 | 33,050.00 | 33,050.00 | 241,534 |
| 2025-07-30 | 36,300.00 | 36,800.00 | 35,100.00 | 35,300.00 | 35,300.00 | 195,053 |
| 2025-07-29 | 37,400.00 | 37,900.00 | 35,200.00 | 35,400.00 | 35,400.00 | 202,300 |
| 2025-07-28 | 39,100.00 | 39,250.00 | 36,400.00 | 36,600.00 | 36,600.00 | 455,824 |
| 2025-07-25 | 41,050.00 | 41,600.00 | 39,350.00 | 40,100.00 | 40,100.00 | 502,800 |
| 2025-07-24 | 46,350.00 | 46,750.00 | 40,100.00 | 42,000.00 | 42,000.00 | 1,830,126 |
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.