KSE - Delayed Quote KRW

Dohwa Engineering Co., Ltd. (002150.KS)

6,605.00
-35.00
(-0.53%)
As of 12:23:39 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 30, 20256,640.006,640.006,540.006,605.006,605.0020,816
May 29, 20256,550.006,650.006,550.006,640.006,640.0028,975
May 28, 20256,570.006,590.006,540.006,570.006,570.0015,960
May 27, 20256,540.006,580.006,490.006,570.006,570.0013,783
May 26, 20256,490.006,570.006,490.006,540.006,540.0013,708
May 23, 20256,470.006,550.006,450.006,490.006,490.0021,160
May 22, 20256,500.006,570.006,460.006,470.006,470.0016,380
May 21, 20256,570.006,600.006,510.006,530.006,530.0012,101
May 20, 20256,480.006,590.006,480.006,570.006,570.0018,989
May 19, 20256,590.006,590.006,450.006,460.006,460.0012,030
May 16, 20256,620.006,620.006,530.006,530.006,530.0016,681
May 15, 20256,680.006,680.006,540.006,570.006,570.0029,821
May 14, 20256,670.006,670.006,610.006,660.006,660.0016,470
May 13, 20256,700.006,700.006,610.006,660.006,660.0019,687
May 12, 20256,560.006,700.006,560.006,670.006,670.0050,220
May 9, 20256,590.006,590.006,440.006,500.006,500.0025,686
May 8, 20256,580.006,590.006,530.006,590.006,590.0012,729
May 7, 20256,510.006,630.006,490.006,580.006,580.0014,866
May 2, 20256,530.006,600.006,520.006,580.006,580.0012,877
Apr 30, 20256,580.006,610.006,510.006,530.006,530.0013,344
Apr 29, 20256,470.006,580.006,470.006,580.006,580.0014,142
Apr 28, 20256,570.006,600.006,500.006,510.006,510.0013,305
Apr 25, 20256,630.006,630.006,550.006,570.006,570.0010,054
Apr 24, 20256,600.006,600.006,520.006,560.006,560.0014,194
Apr 23, 20256,600.006,680.006,550.006,600.006,600.0017,933
Apr 22, 20256,550.006,610.006,500.006,600.006,600.0044,752
Apr 21, 20256,480.006,550.006,460.006,510.006,510.0012,507
Apr 18, 20256,420.006,490.006,350.006,470.006,470.0014,808
Apr 17, 20256,430.006,470.006,380.006,410.006,410.0019,470
Apr 16, 20256,530.006,530.006,430.006,460.006,460.0010,000
Apr 15, 20256,480.006,530.006,440.006,530.006,530.0011,718
Apr 14, 20256,360.006,480.006,350.006,480.006,480.0023,112
Apr 11, 20256,370.006,430.006,350.006,430.006,430.0011,530
Apr 10, 20256,390.006,450.006,300.006,430.006,430.0020,572
Apr 9, 20256,320.006,400.006,150.006,240.006,240.0029,007
Apr 8, 20256,400.006,400.006,280.006,370.006,370.0027,769
Apr 7, 20256,500.006,500.006,260.006,260.006,260.0047,451
Apr 4, 20256,410.006,600.006,400.006,550.006,550.0043,661
Apr 3, 20256,340.006,490.006,310.006,410.006,410.0023,823
Apr 2, 20256,450.006,460.006,360.006,400.006,400.0020,869
Apr 1, 20256,530.006,590.006,385.006,420.006,420.0013,574
Mar 31, 20256,460.006,590.006,330.006,370.006,370.0028,898
Mar 28, 20256,500.006,870.006,440.006,480.006,480.0064,498
Mar 27, 20256,540.006,630.006,500.006,580.006,580.008,626
Mar 26, 20256,430.006,540.006,430.006,530.006,530.0022,018
Mar 25, 20256,550.006,580.006,460.006,460.006,460.0035,817
Mar 24, 20256,600.006,640.006,540.006,540.006,540.0014,385
Mar 21, 20256,700.006,700.006,550.006,560.006,560.0028,431
Mar 20, 20256,650.006,740.006,610.006,620.006,620.0017,810
Mar 19, 20256,740.006,740.006,640.006,650.006,650.0018,188
Mar 18, 20256,610.006,750.006,610.006,660.006,660.0020,004
Mar 17, 20256,630.006,760.006,620.006,650.006,650.0019,489
Mar 14, 20256,630.006,680.006,600.006,660.006,660.009,264
Mar 13, 20256,650.006,750.006,630.006,630.006,630.0013,113
Mar 12, 20256,640.006,750.006,570.006,650.006,650.0042,546
Mar 11, 20256,610.006,610.006,480.006,590.006,590.0031,143
Mar 10, 20256,690.006,690.006,580.006,610.006,610.0011,159
Mar 7, 20256,720.006,740.006,620.006,690.006,690.0024,656
Mar 6, 20256,690.006,730.006,650.006,690.006,690.0015,569
Mar 5, 20256,540.006,690.006,540.006,690.006,690.0027,597
Mar 4, 20256,600.006,600.006,460.006,520.006,520.0082,152
Feb 28, 20256,670.006,740.006,520.006,650.006,650.0078,532
Feb 27, 20256,790.006,790.006,710.006,720.006,720.0031,558
Feb 26, 20256,750.006,870.006,750.006,790.006,790.0036,277
Feb 25, 20256,710.006,810.006,710.006,750.006,750.0022,056
Feb 24, 20256,700.006,790.006,690.006,760.006,760.0028,079
Feb 21, 20256,800.006,800.006,720.006,720.006,720.0043,384
Feb 20, 20256,960.006,960.006,780.006,800.006,800.0045,701
Feb 19, 20257,000.007,010.006,880.006,900.006,900.0056,855
Feb 18, 20256,950.006,980.006,850.006,950.006,950.0063,044
Feb 17, 20256,900.006,940.006,870.006,930.006,930.0065,445
Feb 14, 20256,950.006,950.006,820.006,900.006,900.00116,731
Feb 13, 20256,830.006,950.006,760.006,830.006,830.00207,141
Feb 12, 20256,710.006,750.006,660.006,660.006,660.0025,589
Feb 11, 20256,740.006,770.006,680.006,750.006,750.0040,202
Feb 10, 20256,840.006,840.006,700.006,760.006,760.0053,383
Feb 7, 20256,610.006,830.006,610.006,770.006,770.0084,012
Feb 6, 20256,600.006,820.006,550.006,660.006,660.0082,215
Feb 5, 20256,410.006,560.006,410.006,520.006,520.0039,150
Feb 4, 20256,510.006,510.006,360.006,410.006,410.0023,121
Feb 3, 20256,540.006,550.006,350.006,350.006,350.0066,855
Jan 31, 20256,670.006,700.006,530.006,550.006,550.0059,257
Jan 24, 20256,680.006,730.006,620.006,720.006,720.0059,910
Jan 23, 20256,810.006,820.006,630.006,680.006,680.0037,154
Jan 22, 20256,680.006,830.006,680.006,800.006,800.0084,226
Jan 21, 20256,710.006,750.006,660.006,680.006,680.0033,464
Jan 20, 20256,820.006,820.006,660.006,710.006,710.0033,673
Jan 17, 20256,740.006,770.006,670.006,750.006,750.0036,927
Jan 16, 20256,700.006,730.006,640.006,710.006,710.0040,691
Jan 15, 20256,690.006,710.006,590.006,610.006,610.0019,026
Jan 14, 20256,680.006,710.006,620.006,690.006,690.0023,212
Jan 13, 20256,660.006,710.006,630.006,660.006,660.0020,845
Jan 10, 20256,580.006,680.006,540.006,670.006,670.0047,228
Jan 9, 20256,680.006,680.006,540.006,630.006,630.009,773
Jan 8, 20256,600.006,650.006,540.006,590.006,590.0028,503
Jan 7, 20256,640.006,790.006,600.006,630.006,630.0049,589
Jan 6, 20256,660.006,660.006,540.006,600.006,600.0033,575
Jan 3, 20256,510.006,710.006,510.006,590.006,590.0019,226
Jan 2, 20256,540.006,680.006,520.006,550.006,550.0016,642
Dec 30, 20246,540.006,620.006,520.006,540.006,540.0020,225
Dec 27, 2024 280 Dividend
Dec 27, 20246,750.006,750.006,510.006,540.006,540.0068,533
Dec 26, 20246,830.006,860.006,400.006,760.006,480.0061,836
Dec 24, 20246,830.006,860.006,780.006,830.006,547.1024,702
Dec 23, 20246,780.006,900.006,780.006,830.006,547.1026,344
Dec 20, 20246,770.006,830.006,710.006,770.006,489.5934,765
Dec 19, 20246,700.006,880.006,700.006,820.006,537.5240,742
Dec 18, 20246,850.006,890.006,790.006,850.006,566.2732,166
Dec 17, 20246,950.006,950.006,800.006,850.006,566.2735,656
Dec 16, 20246,930.006,930.006,780.006,880.006,595.0357,415
Dec 13, 20246,700.006,820.006,680.006,810.006,527.9361,115
Dec 12, 20246,770.006,770.006,610.006,710.006,432.0761,786
Dec 11, 20246,600.006,730.006,570.006,710.006,432.0757,913
Dec 10, 20246,350.006,600.006,300.006,570.006,297.87100,076
Dec 9, 20246,390.006,700.006,230.006,250.005,991.12114,418
Dec 6, 20246,610.006,680.006,240.006,490.006,221.18152,618
Dec 5, 20246,690.006,750.006,640.006,650.006,374.5645,942
Dec 4, 20246,670.007,160.006,610.006,700.006,422.4997,200
Dec 3, 20246,680.006,880.006,670.006,820.006,537.5235,538
Dec 2, 20246,850.006,920.006,730.006,740.006,460.8350,378
Nov 29, 20246,930.006,980.006,810.006,850.006,566.2763,697
Nov 28, 20247,050.007,080.006,960.007,020.006,729.2393,590
Nov 27, 20247,070.007,200.007,050.007,050.006,757.99110,634
Nov 26, 20247,030.007,130.007,030.007,070.006,777.16104,133
Nov 25, 20247,100.007,400.006,960.006,990.006,700.47360,605
Nov 22, 20246,990.006,990.006,830.006,860.006,575.8654,304
Nov 21, 20246,750.006,980.006,730.006,910.006,623.79127,304
Nov 20, 20246,820.006,840.006,630.006,750.006,470.4166,885
Nov 19, 20246,960.007,030.006,850.006,850.006,566.27113,358
Nov 18, 20246,950.007,120.006,920.007,030.006,738.82138,444
Nov 15, 20246,850.007,530.006,780.007,070.006,777.16655,900
Nov 14, 20246,870.007,090.006,860.006,880.006,595.0397,656
Nov 13, 20247,140.007,140.006,820.006,860.006,575.86128,030
Nov 12, 20246,890.007,290.006,810.007,140.006,844.26397,027
Nov 11, 20247,130.007,140.006,840.006,910.006,623.79118,686
Nov 8, 20247,010.007,040.006,910.006,950.006,662.1374,140
Nov 7, 20246,900.006,970.006,860.006,980.006,690.8999,481
Nov 6, 20246,630.007,020.006,580.006,980.006,690.89252,375
Nov 5, 20246,600.006,640.006,570.006,620.006,345.8018,711
Nov 4, 20246,600.006,600.006,530.006,560.006,288.2825,269
Nov 1, 20246,610.006,660.006,560.006,590.006,317.0439,243
Oct 31, 20246,740.006,760.006,640.006,670.006,393.7327,937
Oct 30, 20246,600.006,770.006,590.006,740.006,460.8369,022
Oct 29, 20246,600.006,650.006,530.006,560.006,288.2840,040
Oct 28, 20246,570.006,680.006,570.006,600.006,326.6328,331
Oct 25, 20246,640.006,700.006,600.006,620.006,345.8019,019
Oct 24, 20246,680.006,750.006,660.006,660.006,384.1435,075
Oct 23, 20246,680.006,740.006,670.006,730.006,451.2418,966
Oct 22, 20246,630.006,790.006,630.006,700.006,422.4931,494
Oct 21, 20246,710.006,740.006,620.006,650.006,374.5615,423
Oct 18, 20246,700.006,750.006,670.006,680.006,403.3130,220
Oct 17, 20246,680.006,780.006,680.006,700.006,422.4925,156
Oct 16, 20246,670.006,770.006,660.006,730.006,451.2418,422
Oct 15, 20246,710.006,780.006,670.006,730.006,451.2433,100
Oct 14, 20246,740.006,790.006,640.006,710.006,432.0727,920
Oct 11, 20246,800.006,810.006,680.006,740.006,460.8330,972
Oct 10, 20246,820.006,820.006,700.006,770.006,489.5933,407
Oct 8, 20246,690.006,800.006,690.006,740.006,460.8317,004
Oct 7, 20246,700.006,830.006,650.006,720.006,441.6615,923
Oct 4, 20246,700.006,780.006,610.006,650.006,374.5631,739
Oct 2, 20246,760.006,770.006,670.006,700.006,422.4951,729
Sep 30, 20246,800.006,890.006,760.006,770.006,489.5931,084
Sep 27, 20246,930.006,980.006,800.006,820.006,537.5261,832
Sep 26, 20246,820.006,900.006,810.006,900.006,614.2029,829
Sep 25, 20246,800.006,990.006,800.006,840.006,556.6931,273
Sep 24, 20246,810.006,880.006,770.006,850.006,566.2728,223
Sep 23, 20246,850.006,880.006,740.006,830.006,547.1019,849
Sep 20, 20246,790.006,890.006,780.006,830.006,547.1046,828
Sep 19, 20246,750.006,790.006,700.006,790.006,508.7625,280
Sep 13, 20246,770.006,770.006,710.006,750.006,470.4121,567
Sep 12, 20246,750.006,840.006,700.006,710.006,432.0762,728
Sep 11, 20246,740.006,910.006,700.006,750.006,470.4123,698
Sep 10, 20246,770.006,890.006,720.006,750.006,470.4127,653
Sep 9, 20246,610.006,930.006,610.006,840.006,556.6936,518
Sep 6, 20246,740.006,830.006,660.006,740.006,460.8356,330
Sep 5, 20246,940.006,940.006,750.006,790.006,508.7649,055
Sep 4, 20246,910.006,970.006,870.006,880.006,595.0371,386
Sep 3, 20246,970.007,050.006,890.006,990.006,700.4736,147
Sep 2, 20247,020.007,040.006,980.007,020.006,729.2323,032
Aug 30, 20247,000.007,100.007,000.007,010.006,719.6532,988
Aug 29, 20246,950.007,040.006,940.007,000.006,710.0638,600
Aug 28, 20247,060.007,110.007,000.007,050.006,757.9947,222
Aug 27, 20247,030.007,100.007,020.007,060.006,767.5733,196
Aug 26, 20247,140.007,160.007,080.007,080.006,786.7543,492
Aug 23, 20247,110.007,190.007,060.007,130.006,834.6726,683
Aug 22, 20247,220.007,240.007,070.007,110.006,815.5043,650
Aug 21, 20247,150.007,260.007,120.007,220.006,920.9554,804
Aug 20, 20247,070.007,180.007,070.007,150.006,853.8541,626
Aug 19, 20247,140.007,150.007,010.007,100.006,805.9255,909
Aug 16, 20247,160.007,200.007,100.007,140.006,844.2662,831
Aug 14, 20247,140.007,190.007,040.007,140.006,844.2640,380
Aug 13, 20247,180.007,190.007,030.007,100.006,805.9241,989
Aug 12, 20247,190.007,200.007,100.007,150.006,853.8544,236
Aug 9, 20247,070.007,240.007,060.007,100.006,805.92119,076
Aug 8, 20247,030.007,090.006,910.006,990.006,700.4774,914
Aug 7, 20246,800.007,130.006,800.007,050.006,757.99104,757
Aug 6, 20246,670.007,270.006,610.006,860.006,575.86217,594
Aug 5, 20247,430.007,430.006,350.006,660.006,384.14407,321
Aug 2, 20247,720.007,750.007,470.007,510.007,198.94254,388
Aug 1, 20247,830.007,930.007,770.007,810.007,486.51115,079
Jul 31, 20247,760.008,020.007,760.007,820.007,496.09283,531
Jul 30, 20247,850.007,890.007,670.007,880.007,553.61267,746
Jul 29, 20247,950.008,020.007,780.007,820.007,496.09175,912
Jul 26, 20247,800.007,950.007,740.007,940.007,611.12175,099
Jul 25, 20247,960.008,280.007,770.007,800.007,476.921,216,353
Jul 24, 20247,750.007,910.007,630.007,840.007,515.27249,529
Jul 23, 20247,740.007,950.007,700.007,780.007,457.75295,582
Jul 22, 20247,580.008,040.007,560.007,880.007,553.61778,360
Jul 19, 20247,670.007,670.007,500.007,560.007,246.8679,888
Jul 18, 20247,740.007,740.007,570.007,670.007,352.3172,775
Jul 17, 20247,760.007,780.007,640.007,670.007,352.31100,013
Jul 16, 20247,650.007,850.007,630.007,720.007,400.24265,738
Jul 15, 20247,480.007,680.007,480.007,630.007,313.96114,314
Jul 12, 20247,500.007,540.007,450.007,460.007,151.0130,708
Jul 11, 20247,500.007,570.007,450.007,500.007,189.3541,860
Jul 10, 20247,500.007,580.007,480.007,500.007,189.3537,094
Jul 9, 20247,530.007,530.007,450.007,500.007,189.3545,621
Jul 8, 20247,520.007,530.007,440.007,510.007,198.9433,925
Jul 5, 20247,420.007,640.007,410.007,520.007,208.5286,054
Jul 4, 20247,400.007,500.007,380.007,420.007,112.6652,420
Jul 3, 20247,520.007,550.007,400.007,400.007,093.49134,722
Jul 2, 20247,600.007,650.007,500.007,520.007,208.5294,544
Jul 1, 20247,740.007,800.007,630.007,650.007,333.1458,299
Jun 28, 20247,610.007,700.007,490.007,670.007,352.31118,657
Jun 27, 20247,740.007,790.007,610.007,610.007,294.79118,478
Jun 26, 20247,870.007,890.007,750.007,760.007,438.5870,770
Jun 25, 20247,800.007,880.007,700.007,870.007,544.02127,662
Jun 24, 20247,910.007,910.007,750.007,810.007,486.51145,909
Jun 21, 20248,020.008,030.007,860.007,890.007,563.20176,647
Jun 20, 20247,930.008,020.007,850.007,970.007,639.88187,471
Jun 19, 20247,880.007,970.007,850.007,950.007,620.71234,548
Jun 18, 20247,920.007,920.007,750.007,770.007,448.17161,160
Jun 17, 20247,910.007,930.007,750.007,880.007,553.61176,135
Jun 14, 20248,030.008,040.007,840.007,850.007,524.85194,246
Jun 13, 20247,890.008,040.007,830.008,010.007,678.23297,654
Jun 12, 20247,960.008,350.007,840.007,840.007,515.271,858,866
Jun 11, 20247,910.007,980.007,820.007,910.007,582.37246,908
Jun 10, 20247,780.007,850.007,720.007,820.007,496.09141,801
Jun 7, 20247,800.007,950.007,750.007,800.007,476.92301,219
Jun 5, 20247,770.007,850.007,670.007,820.007,496.09247,948
Jun 4, 20247,820.007,910.007,760.007,780.007,457.75277,598
Jun 3, 20247,810.007,940.007,800.007,850.007,524.85314,326
May 31, 20247,860.007,960.007,780.007,850.007,524.85502,033
May 30, 20248,110.008,160.007,900.007,900.007,572.78821,981