Dawonsys Co.,Ltd. (068240.KQ) KOE

2,530.00

+45(+1.81%)

Updated at March 18 07:59AM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	2,485	2,530	2,530	2,550	2,365	554,422
March 13, 2026	2,570	2,485	2,485	2,570	2,465	351,687
March 12, 2026	2,715	2,570	2,570	2,715	2,510	499,028
March 11, 2026	2,430	2,605	2,605	2,775	2,350	1.32M
March 10, 2026	2,390	2,350	2,350	2,455	2,320	375,702
March 09, 2026	2,290	2,315	2,315	2,370	2,145	621,431
March 06, 2026	2,450	2,315	2,315	2,540	2,120	2.36M
March 04, 2026	2,815	2,525	2,525	2,815	2,440	988,949
March 03, 2026	2,905	2,855	2,855	3,040	2,800	953,358
February 27, 2026	3,090	2,980	2,980	3,180	2,925	1.4M
February 26, 2026	3,330	3,095	3,095	3,340	3,045	1.83M
February 25, 2026	3,920	3,330	3,330	3,990	3,300	3.07M
February 24, 2026	3,260	3,785	3,785	3,900	3,120	5.73M
February 23, 2026	2,940	3,255	3,255	3,610	2,940	5.28M
February 20, 2026	2,580	2,935	0	3,090	2,485	4.43M
February 19, 2026	2,600	2,535	0	2,735	2,505	958,841
February 13, 2026	2,425	2,485	0	2,590	2,355	617,420
February 12, 2026	2,540	2,425	0	2,540	2,370	548,177
February 11, 2026	2,455	2,500	0	2,580	2,435	596,569
February 10, 2026	2,570	2,465	0	2,640	2,315	1.59M
February 09, 2026	2,715	2,625	0	2,775	2,560	1.09M
February 06, 2026	2,650	2,690	0	2,760	2,535	1.09M
February 05, 2026	2,915	2,790	0	2,915	2,765	890,355
February 04, 2026	2,980	2,920	0	3,025	2,900	768,070
February 03, 2026	3,160	2,960	0	3,210	2,905	1.27M
February 02, 2026	3,270	3,090	0	3,285	3,045	887,535
January 30, 2026	3,375	3,305	0	3,470	3,145	1.48M
January 29, 2026	3,180	3,370	0	3,560	3,120	3.64M
January 28, 2026	2,810	3,180	0	3,350	2,800	4.15M
January 27, 2026	3,030	2,805	0	3,030	2,800	1.84M
January 26, 2026	3,285	2,995	0	3,285	2,980	2.4M
January 23, 2026	2,920	3,280	0	3,545	2,900	7.26M
January 22, 2026	3,800	2,895	0	4,180	2,860	11.8M
January 21, 2026	2,535	3,315	0	3,315	2,415	8.18M
January 20, 2026	2,300	2,550	0	2,595	2,270	2.29M
January 19, 2026	2,265	2,300	0	2,310	2,115	750,398
January 16, 2026	2,210	2,265	0	2,335	2,180	1.03M
January 15, 2026	2,100	2,210	0	2,220	2,050	713,195
January 14, 2026	2,185	2,200	0	2,220	2,135	361,746
January 13, 2026	2,210	2,185	0	2,215	2,095	581,253
January 12, 2026	2,110	2,175	0	2,225	2,110	482,033
January 09, 2026	2,105	2,125	0	2,180	2,015	890,805
January 08, 2026	2,360	2,190	0	2,405	2,155	939,505
January 07, 2026	2,455	2,395	0	2,455	2,335	352,908
January 06, 2026	2,525	2,420	0	2,530	2,410	404,972
January 05, 2026	2,460	2,525	0	2,570	2,455	406,225
January 02, 2026	2,420	2,470	0	2,475	2,350	299,770
December 30, 2025	2,505	2,420	0	2,505	2,380	430,816
December 29, 2025	2,405	2,500	0	2,560	2,340	820,571
December 26, 2025	2,615	2,405	0	2,705	2,390	857,867
December 24, 2025	2,480	2,585	0	2,590	2,445	444,015
December 23, 2025	2,670	2,490	0	2,670	2,455	902,915
December 22, 2025	2,770	2,675	0	2,770	2,650	708,052
December 19, 2025	2,700	2,750	0	2,845	2,680	1.73M
December 18, 2025	2,690	2,640	0	2,790	2,630	740,012
December 17, 2025	2,610	2,735	0	2,780	2,610	1.69M
December 16, 2025	2,795	2,605	0	2,850	2,515	3.07M
December 15, 2025	2,800	2,795	0	3,210	2,650	15.5M
December 12, 2025	3,815	3,780	0	3,890	3,665	590,079
December 11, 2025	3,750	3,680	0	3,835	3,610	691,058