DHAUTOWARE Co. LTD 025440
KRX · South Korea · Electronic Technology
KRW 3,230.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,230.00 | 0.00% | KRW 3,275.00 | KRW 3,275.00 | KRW 3,150.00 | 3.95K |
| 2026-10-01 | KRW 3,230.00 | -0.62% | KRW 3,250.00 | KRW 3,255.00 | KRW 3,155.00 | 2.21K |
| 2026-09-30 | KRW 3,250.00 | -0.76% | KRW 3,365.00 | KRW 3,365.00 | KRW 3,175.00 | 723 |
| 2026-09-29 | KRW 3,275.00 | -0.46% | KRW 3,290.00 | KRW 3,300.00 | KRW 3,175.00 | 7.26K |
| 2026-09-28 | KRW 3,290.00 | +0.61% | KRW 3,270.00 | KRW 3,445.00 | KRW 3,120.00 | 12.26K |
| 2026-09-23 | KRW 3,270.00 | -0.15% | KRW 3,275.00 | KRW 3,290.00 | KRW 3,175.00 | 2.23K |
| 2026-09-22 | KRW 3,275.00 | +0.92% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,130.00 | 8.10K |
| 2026-09-21 | KRW 3,245.00 | -1.52% | KRW 3,255.00 | KRW 3,320.00 | KRW 3,180.00 | 3.74K |
| 2026-09-18 | KRW 3,295.00 | -0.30% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,255.00 | 775 |
| 2026-09-17 | KRW 3,305.00 | +2.32% | KRW 3,320.00 | KRW 3,320.00 | KRW 3,200.00 | 2.78K |
| 2026-09-16 | KRW 3,230.00 | +0.78% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,170.00 | 4.70K |
| 2026-09-15 | KRW 3,205.00 | -1.99% | KRW 3,270.00 | KRW 3,370.00 | KRW 3,200.00 | 3.86K |
| 2026-09-14 | KRW 3,270.00 | -1.80% | KRW 3,330.00 | KRW 3,420.00 | KRW 3,260.00 | 1.51K |
| 2026-09-11 | KRW 3,330.00 | 0.00% | KRW 3,505.00 | KRW 3,505.00 | KRW 3,270.00 | 1.87K |
| 2026-09-10 | KRW 3,330.00 | -0.15% | KRW 3,330.00 | KRW 3,400.00 | KRW 3,280.00 | 1.47K |
| 2026-09-09 | KRW 3,335.00 | -1.33% | KRW 3,380.00 | KRW 3,460.00 | KRW 3,265.00 | 3.93K |
| 2026-09-08 | KRW 3,380.00 | -0.59% | KRW 3,400.00 | KRW 3,460.00 | KRW 3,300.00 | 9.06K |
| 2026-09-07 | KRW 3,400.00 | +0.29% | KRW 3,390.00 | KRW 3,400.00 | KRW 3,335.00 | 5.51K |
| 2026-09-04 | KRW 3,390.00 | -0.29% | KRW 3,370.00 | KRW 3,400.00 | KRW 3,305.00 | 4.72K |
| 2026-09-03 | KRW 3,400.00 | -0.29% | KRW 3,410.00 | KRW 3,410.00 | KRW 3,330.00 | 4.10K |
| 2026-09-02 | KRW 3,410.00 | -0.44% | KRW 3,420.00 | KRW 3,420.00 | KRW 3,305.00 | 2.71K |
| 2026-09-01 | KRW 3,425.00 | -0.72% | KRW 3,445.00 | KRW 3,445.00 | KRW 3,350.00 | 1.34K |
| 2026-08-31 | KRW 3,450.00 | +3.60% | KRW 3,330.00 | KRW 3,505.00 | KRW 3,320.00 | 4.55K |
| 2026-08-28 | KRW 3,330.00 | -1.19% | KRW 3,370.00 | KRW 3,395.00 | KRW 3,305.00 | 3.41K |
| 2026-08-27 | KRW 3,370.00 | -0.15% | KRW 3,310.00 | KRW 3,375.00 | KRW 3,290.00 | 2.29K |
| 2026-08-26 | KRW 3,375.00 | +1.20% | KRW 3,335.00 | KRW 3,395.00 | KRW 3,285.00 | 8.82K |
| 2026-08-25 | KRW 3,335.00 | -3.75% | KRW 3,440.00 | KRW 3,650.00 | KRW 3,330.00 | 6.99K |
| 2026-08-24 | KRW 3,465.00 | -3.88% | KRW 3,600.00 | KRW 3,605.00 | KRW 3,400.00 | 4.35K |
| 2026-08-21 | KRW 3,605.00 | -0.83% | KRW 3,625.00 | KRW 3,625.00 | KRW 3,300.00 | 8.78K |
| 2026-08-20 | KRW 3,635.00 | +0.69% | KRW 3,545.00 | KRW 3,645.00 | KRW 3,430.00 | 5.03K |
| 2026-08-19 | KRW 3,610.00 | +3.14% | KRW 3,465.00 | KRW 3,650.00 | KRW 3,375.00 | 9.94K |
| 2026-08-18 | KRW 3,500.00 | 0.00% | KRW 3,400.00 | KRW 3,710.00 | KRW 3,400.00 | 15.57K |
| 2026-08-14 | KRW 3,500.00 | -1.41% | KRW 3,510.00 | KRW 3,715.00 | KRW 3,445.00 | 7.59K |
| 2026-08-13 | KRW 3,550.00 | -2.74% | KRW 3,650.00 | KRW 3,735.00 | KRW 3,535.00 | 13.73K |
| 2026-08-12 | KRW 3,650.00 | +0.27% | KRW 3,640.00 | KRW 3,750.00 | KRW 3,560.00 | 11.29K |
| 2026-08-11 | KRW 3,640.00 | +3.41% | KRW 3,520.00 | KRW 3,640.00 | KRW 3,330.00 | 17.96K |
| 2026-08-10 | KRW 3,520.00 | +2.33% | KRW 3,535.00 | KRW 3,590.00 | KRW 3,430.00 | 16.44K |
| 2026-08-07 | KRW 3,440.00 | -0.15% | KRW 3,420.00 | KRW 3,445.00 | KRW 3,330.00 | 4.10K |
| 2026-08-06 | KRW 3,445.00 | -0.29% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,210.00 | 10.15K |
| 2026-08-05 | KRW 3,455.00 | -0.86% | KRW 3,485.00 | KRW 3,500.00 | KRW 3,390.00 | 5.95K |
| 2026-08-04 | KRW 3,485.00 | +4.50% | KRW 3,310.00 | KRW 3,485.00 | KRW 3,160.00 | 24.59K |
| 2026-08-03 | KRW 3,335.00 | +2.77% | KRW 3,230.00 | KRW 3,405.00 | KRW 3,120.00 | 10.96K |
| 2026-07-31 | KRW 3,245.00 | -2.26% | KRW 3,355.00 | KRW 3,355.00 | KRW 3,165.00 | 9.06K |
| 2026-07-30 | KRW 3,320.00 | -0.75% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,160.00 | 18.13K |
| 2026-07-29 | KRW 3,345.00 | -1.47% | KRW 3,515.00 | KRW 3,515.00 | KRW 3,110.00 | 4.59K |
| 2026-07-28 | KRW 3,395.00 | -1.59% | KRW 3,450.00 | KRW 3,450.00 | KRW 3,120.00 | 5.45K |
| 2026-07-27 | KRW 3,450.00 | 0.00% | KRW 3,595.00 | KRW 3,595.00 | KRW 3,360.00 | 3.58K |
| 2026-07-24 | KRW 3,450.00 | -2.27% | KRW 3,525.00 | KRW 3,525.00 | KRW 3,400.00 | 1.95K |
| 2026-07-23 | KRW 3,530.00 | +0.57% | KRW 3,410.00 | KRW 3,610.00 | KRW 3,405.00 | 4.70K |
| 2026-07-22 | KRW 3,510.00 | +1.74% | KRW 3,500.00 | KRW 3,640.00 | KRW 3,430.00 | 7.53K |
| 2026-07-21 | KRW 3,450.00 | -2.27% | KRW 3,530.00 | KRW 3,530.00 | KRW 3,385.00 | 1.86K |
| 2026-07-20 | KRW 3,530.00 | -0.84% | KRW 3,550.00 | KRW 3,585.00 | KRW 3,435.00 | 14.34K |
| 2026-07-16 | KRW 3,560.00 | +0.42% | KRW 3,595.00 | KRW 3,595.00 | KRW 3,405.00 | 3.91K |
| 2026-07-15 | KRW 3,545.00 | +3.05% | KRW 3,415.00 | KRW 3,545.00 | KRW 3,400.00 | 7.12K |
| 2026-07-14 | KRW 3,440.00 | -1.57% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,280.00 | 8.62K |
| 2026-07-13 | KRW 3,495.00 | -2.37% | KRW 3,580.00 | KRW 3,590.00 | KRW 3,295.00 | 26.85K |
| 2026-07-10 | KRW 3,580.00 | +3.92% | KRW 3,465.00 | KRW 3,585.00 | KRW 3,455.00 | 12.43K |
| 2026-07-09 | KRW 3,445.00 | +1.03% | KRW 3,385.00 | KRW 3,460.00 | KRW 3,280.00 | 10.38K |
| 2026-07-08 | KRW 3,410.00 | +2.87% | KRW 3,230.00 | KRW 3,410.00 | KRW 3,220.00 | 14.24K |
| 2026-07-07 | KRW 3,315.00 | +0.45% | KRW 3,300.00 | KRW 3,315.00 | KRW 3,190.00 | 15.76K |
| 2026-07-06 | KRW 3,300.00 | -0.60% | KRW 3,190.00 | KRW 3,305.00 | KRW 3,120.00 | 32.35K |
| 2026-07-03 | KRW 3,320.00 | -9.04% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,120.00 | 78.15K |
| 2026-07-02 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-07-01 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-30 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-29 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-26 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-25 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-24 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-23 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-22 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-19 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-18 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-17 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-16 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-15 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,650.00 | 0 |
| 2026-06-12 | KRW 3,650.00 | +3.69% | KRW 3,520.00 | KRW 3,680.00 | KRW 3,455.00 | 35.36K |
| 2026-06-11 | KRW 3,520.00 | +2.03% | KRW 3,425.00 | KRW 3,550.00 | KRW 3,380.00 | 16.23K |
| 2026-06-10 | KRW 3,450.00 | -3.63% | KRW 3,570.00 | KRW 3,675.00 | KRW 3,400.00 | 8 |
| 2026-06-09 | KRW 3,580.00 | -0.42% | KRW 3,590.00 | KRW 3,675.00 | KRW 3,505.00 | 16.64K |
| 2026-06-08 | KRW 3,595.00 | -6.38% | KRW 3,600.00 | KRW 3,830.00 | KRW 3,460.00 | 38.91K |
| 2026-06-05 | KRW 3,840.00 | -5.19% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,700.00 | 19.36K |
| 2026-06-04 | KRW 4,050.00 | +1.50% | KRW 3,990.00 | KRW 4,050.00 | KRW 3,745.00 | 16.30K |
| 2026-06-02 | KRW 3,990.00 | +3.64% | KRW 3,850.00 | KRW 3,990.00 | KRW 3,600.00 | 38.24K |
| 2026-06-01 | KRW 3,850.00 | +0.52% | KRW 3,830.00 | KRW 4,000.00 | KRW 3,700.00 | 27.43K |
| 2026-05-29 | KRW 3,830.00 | -2.05% | KRW 3,910.00 | KRW 3,995.00 | KRW 3,750.00 | 18.89K |
| 2026-05-28 | KRW 3,910.00 | +0.13% | KRW 3,900.00 | KRW 3,990.00 | KRW 3,800.00 | 20.26K |
| 2026-05-27 | KRW 3,905.00 | -2.01% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,805.00 | 41.88K |
| 2026-05-26 | KRW 3,985.00 | -1.85% | KRW 4,050.00 | KRW 4,110.00 | KRW 3,950.00 | 29.90K |
| 2026-05-22 | KRW 4,060.00 | +5.45% | KRW 3,995.00 | KRW 4,070.00 | KRW 3,860.00 | 16.97K |