Dowooinsys Co., Ltd. 484120
KRX · South Korea · Process Industries
KRW 24,450.00+350.00 (+1.45%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 24,450.00 | +1.45% | KRW 24,300.00 | KRW 25,250.00 | KRW 23,950.00 | 46.90K |
| 2026-09-30 | KRW 24,100.00 | -0.21% | KRW 24,150.00 | KRW 24,900.00 | KRW 23,850.00 | 42.84K |
| 2026-09-29 | KRW 24,150.00 | +1.68% | KRW 23,050.00 | KRW 24,650.00 | KRW 22,500.00 | 89.54K |
| 2026-09-28 | KRW 23,750.00 | -0.21% | KRW 24,000.00 | KRW 24,250.00 | KRW 22,500.00 | 90.01K |
| 2026-09-23 | KRW 23,800.00 | +4.85% | KRW 22,750.00 | KRW 24,950.00 | KRW 22,700.00 | 119.15K |
| 2026-09-22 | KRW 22,700.00 | -3.20% | KRW 23,150.00 | KRW 23,400.00 | KRW 21,950.00 | 65.46K |
| 2026-09-21 | KRW 23,450.00 | +0.86% | KRW 22,800.00 | KRW 23,750.00 | KRW 22,250.00 | 77.25K |
| 2026-09-18 | KRW 23,250.00 | +8.64% | KRW 21,050.00 | KRW 23,700.00 | KRW 20,750.00 | 206.55K |
| 2026-09-17 | KRW 21,400.00 | +17.78% | KRW 18,330.00 | KRW 21,900.00 | KRW 18,100.00 | 204.81K |
| 2026-09-16 | KRW 18,170.00 | -2.78% | KRW 18,770.00 | KRW 18,770.00 | KRW 18,020.00 | 16.15K |
| 2026-09-15 | KRW 18,690.00 | +3.43% | KRW 18,050.00 | KRW 18,900.00 | KRW 18,010.00 | 29.55K |
| 2026-09-14 | KRW 18,070.00 | -3.73% | KRW 18,590.00 | KRW 18,760.00 | KRW 17,830.00 | 18.07K |
| 2026-09-11 | KRW 18,770.00 | -2.80% | KRW 19,080.00 | KRW 19,340.00 | KRW 18,300.00 | 31.06K |
| 2026-09-10 | KRW 19,310.00 | -0.72% | KRW 19,710.00 | KRW 19,710.00 | KRW 19,100.00 | 19.04K |
| 2026-09-09 | KRW 19,450.00 | -2.65% | KRW 19,800.00 | KRW 19,840.00 | KRW 19,250.00 | 29.25K |
| 2026-09-08 | KRW 19,980.00 | -2.30% | KRW 20,700.00 | KRW 20,800.00 | KRW 19,970.00 | 45.81K |
| 2026-09-07 | KRW 20,450.00 | -4.88% | KRW 21,500.00 | KRW 21,550.00 | KRW 20,200.00 | 65.89K |
| 2026-09-04 | KRW 21,500.00 | +2.63% | KRW 20,400.00 | KRW 21,650.00 | KRW 19,900.00 | 122.69K |
| 2026-09-03 | KRW 20,950.00 | +12.27% | KRW 21,200.00 | KRW 21,700.00 | KRW 19,960.00 | 209.73K |
| 2026-09-02 | KRW 18,660.00 | +1.97% | KRW 17,800.00 | KRW 19,150.00 | KRW 17,800.00 | 20.57K |
| 2026-09-01 | KRW 18,300.00 | -1.08% | KRW 18,500.00 | KRW 18,640.00 | KRW 17,990.00 | 11.64K |
| 2026-08-31 | KRW 18,500.00 | +0.33% | KRW 18,350.00 | KRW 18,550.00 | KRW 17,650.00 | 3.35K |
| 2026-08-28 | KRW 18,440.00 | -1.71% | KRW 18,500.00 | KRW 18,800.00 | KRW 17,600.00 | 6.42K |
| 2026-08-27 | KRW 18,760.00 | +5.27% | KRW 18,440.00 | KRW 18,830.00 | KRW 17,980.00 | 14.21K |
| 2026-08-26 | KRW 17,820.00 | -1.66% | KRW 18,120.00 | KRW 18,120.00 | KRW 17,500.00 | 11.82K |
| 2026-08-25 | KRW 18,120.00 | -3.05% | KRW 18,200.00 | KRW 18,220.00 | KRW 17,300.00 | 15.65K |
| 2026-08-24 | KRW 18,690.00 | -3.71% | KRW 19,020.00 | KRW 19,170.00 | KRW 18,510.00 | 23.65K |
| 2026-08-21 | KRW 19,410.00 | -6.23% | KRW 20,500.00 | KRW 20,650.00 | KRW 18,610.00 | 61.51K |
| 2026-08-20 | KRW 20,700.00 | +3.50% | KRW 20,250.00 | KRW 21,700.00 | KRW 19,850.00 | 85.83K |
| 2026-08-19 | KRW 20,000.00 | +2.09% | KRW 19,020.00 | KRW 20,000.00 | KRW 18,700.00 | 26.16K |
| 2026-08-18 | KRW 19,590.00 | -7.16% | KRW 20,800.00 | KRW 20,900.00 | KRW 19,520.00 | 25.32K |
| 2026-08-14 | KRW 21,100.00 | 0.00% | KRW 21,250.00 | KRW 21,250.00 | KRW 20,150.00 | 28.50K |
| 2026-08-13 | KRW 21,100.00 | +7.00% | KRW 20,600.00 | KRW 21,800.00 | KRW 19,830.00 | 76.30K |
| 2026-08-12 | KRW 19,720.00 | -6.54% | KRW 21,100.00 | KRW 21,100.00 | KRW 19,510.00 | 37.85K |
| 2026-08-11 | KRW 21,100.00 | +4.71% | KRW 20,100.00 | KRW 21,300.00 | KRW 19,520.00 | 44.97K |
| 2026-08-10 | KRW 20,150.00 | +17.63% | KRW 18,350.00 | KRW 20,300.00 | KRW 18,120.00 | 99.89K |
| 2026-08-07 | KRW 17,130.00 | -3.60% | KRW 17,770.00 | KRW 17,950.00 | KRW 16,910.00 | 12.16K |
| 2026-08-06 | KRW 17,770.00 | -0.45% | KRW 18,400.00 | KRW 18,400.00 | KRW 17,500.00 | 19.76K |
| 2026-08-05 | KRW 17,850.00 | +4.08% | KRW 17,220.00 | KRW 18,250.00 | KRW 17,220.00 | 31.70K |
| 2026-08-04 | KRW 17,150.00 | +2.76% | KRW 16,480.00 | KRW 17,440.00 | KRW 15,900.00 | 18.95K |
| 2026-08-03 | KRW 16,690.00 | +13.54% | KRW 14,440.00 | KRW 17,260.00 | KRW 14,440.00 | 50.45K |
| 2026-07-31 | KRW 14,700.00 | +18.07% | KRW 12,910.00 | KRW 14,900.00 | KRW 12,910.00 | 13.99K |
| 2026-07-30 | KRW 12,450.00 | +1.88% | KRW 11,670.00 | KRW 13,420.00 | KRW 11,670.00 | 17.96K |
| 2026-07-29 | KRW 12,220.00 | -14.00% | KRW 14,300.00 | KRW 14,350.00 | KRW 12,100.00 | 20.53K |
| 2026-07-28 | KRW 14,210.00 | -11.68% | KRW 15,980.00 | KRW 15,980.00 | KRW 14,200.00 | 25.77K |
| 2026-07-27 | KRW 16,090.00 | +0.44% | KRW 16,090.00 | KRW 16,430.00 | KRW 15,500.00 | 13.52K |
| 2026-07-24 | KRW 16,020.00 | -4.98% | KRW 16,510.00 | KRW 16,860.00 | KRW 16,010.00 | 10.97K |
| 2026-07-23 | KRW 16,860.00 | +3.95% | KRW 16,480.00 | KRW 16,940.00 | KRW 16,460.00 | 8.00K |
| 2026-07-22 | KRW 16,220.00 | -1.40% | KRW 16,660.00 | KRW 17,150.00 | KRW 16,210.00 | 11.94K |
| 2026-07-21 | KRW 16,450.00 | -0.18% | KRW 16,080.00 | KRW 16,710.00 | KRW 16,080.00 | 20.91K |
| 2026-07-20 | KRW 16,480.00 | -5.67% | KRW 17,200.00 | KRW 17,420.00 | KRW 16,410.00 | 22.02K |
| 2026-07-16 | KRW 17,470.00 | -3.43% | KRW 18,090.00 | KRW 18,290.00 | KRW 17,090.00 | 28.74K |
| 2026-07-15 | KRW 18,090.00 | +19.25% | KRW 17,310.00 | KRW 18,130.00 | KRW 16,120.00 | 88.94K |
| 2026-07-14 | KRW 15,170.00 | -2.69% | KRW 15,410.00 | KRW 15,820.00 | KRW 14,840.00 | 11.35K |
| 2026-07-13 | KRW 15,590.00 | -7.20% | KRW 16,710.00 | KRW 17,190.00 | KRW 15,590.00 | 10.25K |
| 2026-07-10 | KRW 16,800.00 | +6.33% | KRW 16,200.00 | KRW 16,940.00 | KRW 15,930.00 | 15.43K |
| 2026-07-09 | KRW 15,800.00 | +4.64% | KRW 15,020.00 | KRW 16,750.00 | KRW 15,020.00 | 18.18K |
| 2026-07-08 | KRW 15,100.00 | -5.09% | KRW 15,730.00 | KRW 16,040.00 | KRW 15,000.00 | 17.31K |
| 2026-07-07 | KRW 15,910.00 | -9.45% | KRW 16,950.00 | KRW 16,970.00 | KRW 15,420.00 | 21.85K |
| 2026-07-06 | KRW 17,570.00 | +5.21% | KRW 18,250.00 | KRW 18,250.00 | KRW 17,030.00 | 60.71K |
| 2026-07-03 | KRW 16,700.00 | +15.81% | KRW 16,380.00 | KRW 16,890.00 | KRW 14,740.00 | 52.17K |
| 2026-07-02 | KRW 14,420.00 | -7.39% | KRW 15,430.00 | KRW 15,430.00 | KRW 14,030.00 | 6.93K |
| 2026-07-01 | KRW 15,570.00 | +1.90% | KRW 15,650.00 | KRW 15,650.00 | KRW 14,940.00 | 4.56K |
| 2026-06-30 | KRW 15,280.00 | +1.13% | KRW 15,410.00 | KRW 15,600.00 | KRW 14,910.00 | 6.01K |
| 2026-06-29 | KRW 15,110.00 | +8.71% | KRW 13,470.00 | KRW 15,120.00 | KRW 13,470.00 | 11.16K |
| 2026-06-26 | KRW 13,900.00 | -5.89% | KRW 14,660.00 | KRW 14,730.00 | KRW 13,470.00 | 29.92K |
| 2026-06-25 | KRW 14,770.00 | -8.09% | KRW 15,310.00 | KRW 15,900.00 | KRW 14,720.00 | 16.13K |
| 2026-06-24 | KRW 16,070.00 | +8.22% | KRW 14,700.00 | KRW 16,420.00 | KRW 14,500.00 | 14.56K |
| 2026-06-23 | KRW 14,850.00 | -14.36% | KRW 17,150.00 | KRW 17,210.00 | KRW 14,850.00 | 18.52K |
| 2026-06-22 | KRW 17,340.00 | -1.31% | KRW 17,160.00 | KRW 17,550.00 | KRW 16,610.00 | 6.58K |
| 2026-06-19 | KRW 17,570.00 | -5.23% | KRW 18,460.00 | KRW 18,460.00 | KRW 16,720.00 | 20.63K |
| 2026-06-18 | KRW 18,540.00 | -1.38% | KRW 18,680.00 | KRW 19,100.00 | KRW 17,550.00 | 15.83K |
| 2026-06-17 | KRW 18,800.00 | +2.96% | KRW 18,120.00 | KRW 18,920.00 | KRW 18,030.00 | 12.23K |
| 2026-06-16 | KRW 18,260.00 | +2.99% | KRW 17,780.00 | KRW 18,340.00 | KRW 17,610.00 | 13.22K |
| 2026-06-15 | KRW 17,730.00 | +0.28% | KRW 17,980.00 | KRW 18,000.00 | KRW 17,360.00 | 11.44K |
| 2026-06-12 | KRW 17,680.00 | +7.02% | KRW 17,450.00 | KRW 17,850.00 | KRW 16,830.00 | 20.27K |
| 2026-06-11 | KRW 16,520.00 | +9.11% | KRW 15,360.00 | KRW 16,750.00 | KRW 14,750.00 | 27.62K |
| 2026-06-10 | KRW 15,140.00 | -3.32% | KRW 15,670.00 | KRW 15,670.00 | KRW 14,980.00 | 13.88K |
| 2026-06-09 | KRW 15,660.00 | +1.49% | KRW 15,430.00 | KRW 16,260.00 | KRW 15,430.00 | 7.26K |
| 2026-06-08 | KRW 15,430.00 | -6.03% | KRW 14,700.00 | KRW 16,670.00 | KRW 14,500.00 | 28.72K |
| 2026-06-05 | KRW 16,420.00 | -2.49% | KRW 16,630.00 | KRW 17,800.00 | KRW 16,000.00 | 17.65K |
| 2026-06-04 | KRW 16,840.00 | -2.77% | KRW 17,190.00 | KRW 17,560.00 | KRW 16,800.00 | 15.02K |
| 2026-06-02 | KRW 17,320.00 | +3.90% | KRW 16,200.00 | KRW 17,390.00 | KRW 15,630.00 | 18.40K |
| 2026-06-01 | KRW 16,670.00 | -3.92% | KRW 17,700.00 | KRW 17,700.00 | KRW 16,500.00 | 15.96K |
| 2026-05-29 | KRW 17,350.00 | -5.40% | KRW 18,460.00 | KRW 18,460.00 | KRW 17,300.00 | 19.85K |
| 2026-05-28 | KRW 18,340.00 | -2.81% | KRW 19,000.00 | KRW 19,090.00 | KRW 17,800.00 | 15.25K |
| 2026-05-27 | KRW 18,870.00 | -5.65% | KRW 20,000.00 | KRW 20,300.00 | KRW 18,850.00 | 28.29K |
| 2026-05-26 | KRW 20,000.00 | -2.44% | KRW 20,800.00 | KRW 21,100.00 | KRW 20,000.00 | 14.93K |
| 2026-05-22 | KRW 20,500.00 | +3.74% | KRW 19,740.00 | KRW 20,600.00 | KRW 19,740.00 | 15.36K |
| 2026-05-21 | KRW 19,760.00 | +1.02% | KRW 19,980.00 | KRW 20,400.00 | KRW 19,560.00 | 10.04K |