Dongil Technology, Ltd (KOSDAQ:032960)
South Korea · Delayed Price · Currency is KRW 14,140
-10 (-0.07%)
At close: Dec 5, 2025
Dongil Technology, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,100.00 | 14,300.00 | 13,810.00 | 14,140.00 | 14,140.00 | -0.07% | 10,799 |
| Dec 4, 2025 | 13,790.00 | 14,150.00 | 13,250.00 | 14,150.00 | 14,150.00 | 2.61% | 8,999 |
| Dec 3, 2025 | 13,850.00 | 13,850.00 | 13,670.00 | 13,790.00 | 13,790.00 | -0.07% | 2,740 |
| Dec 2, 2025 | 13,810.00 | 13,920.00 | 13,690.00 | 13,800.00 | 13,800.00 | -0.07% | 7,053 |
| Dec 1, 2025 | 13,720.00 | 13,900.00 | 13,660.00 | 13,810.00 | 13,810.00 | 0.66% | 13,053 |
| Nov 28, 2025 | 13,600.00 | 13,900.00 | 13,360.00 | 13,720.00 | 13,720.00 | -0.15% | 20,783 |
| Nov 27, 2025 | 13,090.00 | 13,740.00 | 13,010.00 | 13,740.00 | 13,740.00 | 4.73% | 5,896 |
| Nov 26, 2025 | 13,150.00 | 13,190.00 | 12,810.00 | 13,120.00 | 13,120.00 | -0.08% | 6,361 |
| Nov 25, 2025 | 13,130.00 | 13,260.00 | 12,900.00 | 13,130.00 | 13,130.00 | -0.23% | 5,713 |
| Nov 24, 2025 | 13,150.00 | 13,260.00 | 12,960.00 | 13,160.00 | 13,160.00 | 0.46% | 15,894 |
| Nov 21, 2025 | 12,460.00 | 13,110.00 | 12,310.00 | 13,100.00 | 13,100.00 | 1.79% | 3,279 |
| Nov 20, 2025 | 12,880.00 | 13,040.00 | 12,760.00 | 12,870.00 | 12,870.00 | - | 5,703 |
| Nov 19, 2025 | 12,800.00 | 12,980.00 | 12,630.00 | 12,870.00 | 12,870.00 | -0.31% | 8,113 |
| Nov 18, 2025 | 13,180.00 | 13,180.00 | 12,660.00 | 12,910.00 | 12,910.00 | -0.92% | 3,347 |
| Nov 17, 2025 | 12,840.00 | 13,040.00 | 12,750.00 | 13,030.00 | 13,030.00 | 1.48% | 12,767 |
| Nov 14, 2025 | 12,800.00 | 12,950.00 | 12,600.00 | 12,840.00 | 12,840.00 | -1.00% | 4,157 |
| Nov 13, 2025 | 13,070.00 | 13,090.00 | 12,710.00 | 12,970.00 | 12,970.00 | -0.77% | 5,034 |
| Nov 12, 2025 | 13,200.00 | 13,210.00 | 12,800.00 | 13,070.00 | 13,070.00 | -0.98% | 10,175 |
| Nov 11, 2025 | 13,700.00 | 13,910.00 | 12,920.00 | 13,200.00 | 13,200.00 | -3.65% | 14,299 |
| Nov 10, 2025 | 13,850.00 | 14,080.00 | 13,580.00 | 13,700.00 | 13,700.00 | -3.04% | 6,456 |
| Nov 7, 2025 | 14,370.00 | 14,420.00 | 13,820.00 | 14,130.00 | 14,130.00 | -3.15% | 9,664 |
| Nov 6, 2025 | 14,270.00 | 14,810.00 | 13,840.00 | 14,590.00 | 14,590.00 | 3.77% | 11,184 |
| Nov 5, 2025 | 14,800.00 | 14,800.00 | 13,770.00 | 14,060.00 | 14,060.00 | -5.00% | 8,354 |
| Nov 4, 2025 | 15,500.00 | 15,730.00 | 14,800.00 | 14,800.00 | 14,800.00 | -4.52% | 53,408 |
| Nov 3, 2025 | 15,750.00 | 15,850.00 | 15,020.00 | 15,500.00 | 15,500.00 | -1.59% | 59,950 |
| Oct 31, 2025 | 15,670.00 | 15,950.00 | 15,300.00 | 15,750.00 | 15,750.00 | 0.32% | 82,009 |
| Oct 30, 2025 | 15,180.00 | 15,880.00 | 15,000.00 | 15,700.00 | 15,700.00 | 2.75% | 109,528 |
| Oct 29, 2025 | 15,220.00 | 15,600.00 | 15,170.00 | 15,280.00 | 15,280.00 | 0.53% | 47,870 |
| Oct 28, 2025 | 14,900.00 | 15,270.00 | 14,650.00 | 15,200.00 | 15,200.00 | 2.49% | 84,825 |
| Oct 27, 2025 | 14,790.00 | 15,270.00 | 14,620.00 | 14,830.00 | 14,830.00 | -1.00% | 39,818 |
| Oct 24, 2025 | 15,230.00 | 15,580.00 | 14,000.00 | 14,980.00 | 14,980.00 | -1.77% | 142,699 |
| Oct 23, 2025 | 16,200.00 | 16,200.00 | 15,150.00 | 15,250.00 | 15,250.00 | -6.56% | 124,460 |
| Oct 22, 2025 | 16,050.00 | 18,970.00 | 15,530.00 | 16,320.00 | 16,320.00 | 6.39% | 1,643,656 |
| Oct 21, 2025 | 15,340.00 | 15,340.00 | 14,510.00 | 15,340.00 | 15,340.00 | 30.00% | 463,347 |
| Oct 20, 2025 | 11,880.00 | 11,880.00 | 11,440.00 | 11,800.00 | 11,800.00 | 0.34% | 4,820 |
| Oct 17, 2025 | 11,700.00 | 11,850.00 | 11,530.00 | 11,760.00 | 11,760.00 | 2.35% | 2,684 |
| Oct 16, 2025 | 11,480.00 | 11,540.00 | 11,450.00 | 11,490.00 | 11,490.00 | 0.09% | 6,213 |
| Oct 15, 2025 | 11,300.00 | 11,520.00 | 11,300.00 | 11,480.00 | 11,480.00 | 1.59% | 2,938 |
| Oct 14, 2025 | 11,460.00 | 11,460.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.53% | 2,805 |
| Oct 13, 2025 | 11,200.00 | 11,310.00 | 11,200.00 | 11,240.00 | 11,240.00 | -0.53% | 281 |
| Oct 10, 2025 | 11,520.00 | 11,650.00 | 11,270.00 | 11,300.00 | 11,300.00 | -1.91% | 886 |
| Oct 2, 2025 | 11,620.00 | 11,860.00 | 11,320.00 | 11,520.00 | 11,520.00 | -0.86% | 4,817 |
| Oct 1, 2025 | 11,860.00 | 11,890.00 | 11,520.00 | 11,620.00 | 11,620.00 | -2.02% | 5,270 |
| Sep 30, 2025 | 12,380.00 | 12,470.00 | 11,750.00 | 11,860.00 | 11,860.00 | -4.20% | 4,685 |
| Sep 29, 2025 | 12,380.00 | 12,480.00 | 12,300.00 | 12,380.00 | 12,380.00 | -0.80% | 1,437 |
| Sep 26, 2025 | 12,830.00 | 13,000.00 | 12,340.00 | 12,480.00 | 12,480.00 | -4.00% | 15,783 |
| Sep 25, 2025 | 13,020.00 | 13,120.00 | 12,990.00 | 13,000.00 | 13,000.00 | -0.69% | 10,758 |
| Sep 24, 2025 | 13,060.00 | 13,140.00 | 12,930.00 | 13,090.00 | 13,090.00 | -0.38% | 17,752 |
| Sep 23, 2025 | 13,140.00 | 13,160.00 | 13,050.00 | 13,140.00 | 13,140.00 | - | 16,212 |
| Sep 22, 2025 | 13,050.00 | 13,220.00 | 13,050.00 | 13,140.00 | 13,140.00 | -0.08% | 17,506 |