Dawonsys Co.,Ltd. - 068240.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,580	2,935	2,935	3,090	2,485	4.43M
February 19, 2026	2,600	2,535	2,535	2,735	2,505	958,841
February 13, 2026	2,425	2,485	2,485	2,590	2,355	617,420
February 12, 2026	2,540	2,425	2,425	2,540	2,370	548,177
February 11, 2026	2,455	2,500	2,500	2,580	2,435	596,569
February 10, 2026	2,570	2,465	2,465	2,640	2,315	1.59M
February 09, 2026	2,715	2,625	2,625	2,775	2,560	1.07M
February 06, 2026	2,650	2,690	2,690	2,760	2,535	1.09M
February 05, 2026	2,915	2,790	2,790	2,915	2,765	890,355
February 04, 2026	2,980	2,920	2,920	3,025	2,900	768,070
February 03, 2026	3,160	2,960	2,960	3,210	2,905	1.27M
February 02, 2026	3,270	3,090	3,090	3,285	3,045	887,535
January 30, 2026	3,375	3,305	3,305	3,470	3,145	1.48M
January 29, 2026	3,180	3,370	3,370	3,560	3,120	3.64M
January 28, 2026	2,810	3,180	3,180	3,350	2,800	4.14M
January 27, 2026	3,030	2,805	2,805	3,030	2,800	1.84M
January 26, 2026	3,285	2,995	2,995	3,285	2,980	2.4M
January 23, 2026	2,920	3,280	3,280	3,545	2,900	7.26M
January 22, 2026	3,800	2,895	2,895	4,180	2,860	11.8M
January 21, 2026	2,535	3,315	3,315	3,315	2,415	8.18M
January 20, 2026	2,300	2,550	2,550	2,595	2,270	2.29M
January 19, 2026	2,265	2,300	2,300	2,310	2,115	750,398
January 16, 2026	2,210	2,265	2,265	2,335	2,180	1.03M
January 15, 2026	2,100	2,210	2,210	2,220	2,050	713,195
January 14, 2026	2,185	2,200	2,200	2,220	2,135	335,968
January 13, 2026	2,210	2,185	2,185	2,215	2,095	581,253
January 12, 2026	2,110	2,175	2,175	2,225	2,110	482,033
January 09, 2026	2,105	2,125	2,125	2,180	2,015	890,805
January 08, 2026	2,360	2,190	2,190	2,405	2,155	939,505
January 07, 2026	2,455	2,395	2,395	2,455	2,335	352,328
January 06, 2026	2,525	2,420	2,420	2,530	2,410	404,240
January 05, 2026	2,460	2,525	2,525	2,570	2,455	406,225
January 02, 2026	2,420	2,470	2,470	2,475	2,350	299,770
December 30, 2025	2,505	2,420	2,420	2,505	2,380	430,816
December 29, 2025	2,405	2,500	2,500	2,560	2,340	820,571
December 26, 2025	2,615	2,405	2,405	2,705	2,390	857,867
December 24, 2025	2,480	2,585	2,585	2,590	2,445	442,108
December 23, 2025	2,670	2,490	2,490	2,670	2,455	902,915
December 22, 2025	2,770	2,675	2,675	2,770	2,650	708,052
December 19, 2025	2,700	2,750	2,750	2,845	2,680	1.73M
December 18, 2025	2,690	2,640	2,640	2,790	2,630	740,012
December 17, 2025	2,610	2,735	2,735	2,780	2,610	1.69M
December 16, 2025	2,795	2,605	2,605	2,850	2,515	3.07M
December 15, 2025	2,800	2,795	2,795	3,210	2,650	15.5M
December 12, 2025	3,815	3,780	3,780	3,890	3,665	553,543
December 11, 2025	3,750	3,680	3,680	3,835	3,610	691,058
December 10, 2025	3,565	3,595	3,595	3,750	3,470	439,403
December 09, 2025	3,705	3,520	3,520	3,705	3,490	510,975
December 08, 2025	3,445	3,720	3,720	3,930	3,425	1.26M
December 05, 2025	3,260	3,425	3,425	3,445	3,250	323,121
December 04, 2025	3,395	3,260	3,260	3,465	3,260	337,707
December 03, 2025	3,270	3,380	3,380	3,415	3,200	331,945
December 02, 2025	3,260	3,220	3,220	3,270	3,195	183,010
December 01, 2025	3,400	3,270	3,270	3,450	3,250	218,163
November 28, 2025	3,370	3,400	3,400	3,515	3,335	240,472
November 27, 2025	3,290	3,355	3,355	3,415	3,245	334,020
November 26, 2025	3,145	3,260	3,260	3,260	3,145	294,133
November 25, 2025	3,180	3,135	3,135	3,240	3,090	289,536
November 24, 2025	3,270	3,175	3,175	3,295	3,170	232,207
November 21, 2025	3,270	3,240	3,240	3,320	3,215	200,558

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