Dongil Technology, Ltd (KOSDAQ:032960)
South Korea · Delayed Price · Currency is KRW 12,630
+360 (2.93%)
At close: Sep 15, 2025
Dongil Technology, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,250.00 | 13,250.00 | 12,960.00 | 13,150.00 | 13,150.00 | 0.69% | 16,995 |
| Sep 18, 2025 | 12,730.00 | 13,100.00 | 12,730.00 | 13,060.00 | 13,060.00 | 1.79% | 18,135 |
| Sep 17, 2025 | 12,830.00 | 12,910.00 | 12,720.00 | 12,830.00 | 12,830.00 | - | 16,561 |
| Sep 16, 2025 | 12,630.00 | 12,880.00 | 12,500.00 | 12,830.00 | 12,830.00 | 1.58% | 21,171 |
| Sep 15, 2025 | 12,270.00 | 12,640.00 | 12,140.00 | 12,630.00 | 12,630.00 | 2.93% | 16,958 |
| Sep 12, 2025 | 12,230.00 | 12,350.00 | 12,120.00 | 12,270.00 | 12,270.00 | 0.33% | 16,422 |
| Sep 11, 2025 | 11,850.00 | 12,230.00 | 11,840.00 | 12,230.00 | 12,230.00 | 3.73% | 17,603 |
| Sep 10, 2025 | 11,730.00 | 11,810.00 | 11,650.00 | 11,790.00 | 11,790.00 | 1.46% | 12,253 |
| Sep 9, 2025 | 11,720.00 | 11,740.00 | 11,620.00 | 11,620.00 | 11,620.00 | -0.77% | 17,140 |
| Sep 8, 2025 | 11,430.00 | 11,820.00 | 11,250.00 | 11,710.00 | 11,710.00 | 2.90% | 15,508 |
| Sep 5, 2025 | 11,390.00 | 11,390.00 | 11,360.00 | 11,380.00 | 11,380.00 | 0.35% | 98 |
| Sep 4, 2025 | 11,310.00 | 11,370.00 | 11,270.00 | 11,340.00 | 11,340.00 | 0.27% | 1,637 |
| Sep 3, 2025 | 11,360.00 | 11,390.00 | 11,300.00 | 11,310.00 | 11,310.00 | -0.26% | 1,661 |
| Sep 2, 2025 | 11,430.00 | 11,430.00 | 11,210.00 | 11,340.00 | 11,340.00 | 0.53% | 3,449 |
| Sep 1, 2025 | 11,390.00 | 11,390.00 | 11,250.00 | 11,280.00 | 11,280.00 | -0.27% | 529 |
| Aug 29, 2025 | 11,290.00 | 11,410.00 | 11,290.00 | 11,310.00 | 11,310.00 | - | 170 |
| Aug 28, 2025 | 11,310.00 | 11,390.00 | 11,280.00 | 11,310.00 | 11,310.00 | -0.26% | 1,710 |
| Aug 27, 2025 | 11,390.00 | 11,390.00 | 11,310.00 | 11,340.00 | 11,340.00 | -0.26% | 434 |
| Aug 26, 2025 | 11,380.00 | 11,380.00 | 11,330.00 | 11,370.00 | 11,370.00 | 0.35% | 976 |
| Aug 25, 2025 | 11,390.00 | 11,390.00 | 11,200.00 | 11,330.00 | 11,330.00 | 0.62% | 1,670 |
| Aug 22, 2025 | 11,150.00 | 11,270.00 | 11,150.00 | 11,260.00 | 11,260.00 | 0.99% | 940 |
| Aug 21, 2025 | 10,900.00 | 11,300.00 | 10,900.00 | 11,150.00 | 11,150.00 | 1.27% | 3,188 |
| Aug 20, 2025 | 11,150.00 | 11,270.00 | 11,010.00 | 11,010.00 | 11,010.00 | -2.48% | 258 |
| Aug 19, 2025 | 11,290.00 | 11,340.00 | 11,210.00 | 11,290.00 | 11,290.00 | -0.44% | 1,210 |
| Aug 18, 2025 | 11,330.00 | 11,380.00 | 11,290.00 | 11,340.00 | 11,340.00 | 0.53% | 179 |
| Aug 14, 2025 | 11,230.00 | 11,280.00 | 11,170.00 | 11,280.00 | 11,280.00 | 0.45% | 1,422 |
| Aug 13, 2025 | 11,230.00 | 11,390.00 | 11,170.00 | 11,230.00 | 11,230.00 | - | 2,681 |
| Aug 12, 2025 | 11,230.00 | 11,410.00 | 11,100.00 | 11,230.00 | 11,230.00 | -0.62% | 7,650 |
| Aug 11, 2025 | 11,250.00 | 11,450.00 | 11,110.00 | 11,300.00 | 11,300.00 | 0.36% | 5,387 |
| Aug 8, 2025 | 11,260.00 | 11,330.00 | 11,150.00 | 11,260.00 | 11,260.00 | 0.09% | 7,371 |
| Aug 7, 2025 | 11,200.00 | 11,290.00 | 11,110.00 | 11,250.00 | 11,250.00 | 0.72% | 3,160 |
| Aug 6, 2025 | 11,160.00 | 11,280.00 | 11,140.00 | 11,170.00 | 11,170.00 | -0.53% | 4,283 |
| Aug 5, 2025 | 11,110.00 | 11,250.00 | 10,890.00 | 11,230.00 | 11,230.00 | 1.63% | 1,370 |
| Aug 4, 2025 | 10,880.00 | 11,100.00 | 10,660.00 | 11,050.00 | 11,050.00 | 1.56% | 2,496 |
| Aug 1, 2025 | 11,030.00 | 11,110.00 | 10,650.00 | 10,880.00 | 10,880.00 | -0.91% | 13,555 |
| Jul 31, 2025 | 11,000.00 | 11,140.00 | 10,910.00 | 10,980.00 | 10,980.00 | -0.27% | 901 |
| Jul 30, 2025 | 10,960.00 | 11,190.00 | 10,910.00 | 11,010.00 | 11,010.00 | -0.45% | 2,645 |
| Jul 29, 2025 | 11,000.00 | 11,190.00 | 10,940.00 | 11,060.00 | 11,060.00 | 0.18% | 449 |
| Jul 28, 2025 | 11,120.00 | 11,200.00 | 11,010.00 | 11,040.00 | 11,040.00 | -0.72% | 403 |
| Jul 25, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,120.00 | 11,120.00 | -0.18% | 3,198 |
| Jul 24, 2025 | 11,280.00 | 11,280.00 | 11,060.00 | 11,140.00 | 11,140.00 | -1.07% | 1,734 |
| Jul 23, 2025 | 11,190.00 | 11,270.00 | 11,040.00 | 11,260.00 | 11,260.00 | 0.99% | 2,193 |
| Jul 22, 2025 | 11,010.00 | 11,170.00 | 11,000.00 | 11,150.00 | 11,150.00 | 1.00% | 2,827 |
| Jul 21, 2025 | 10,980.00 | 11,140.00 | 10,950.00 | 11,040.00 | 11,040.00 | -0.36% | 792 |
| Jul 18, 2025 | 11,110.00 | 11,110.00 | 10,740.00 | 11,080.00 | 11,080.00 | -0.98% | 2,583 |
| Jul 17, 2025 | 11,100.00 | 11,200.00 | 10,980.00 | 11,190.00 | 11,190.00 | 0.81% | 1,944 |
| Jul 16, 2025 | 10,950.00 | 11,150.00 | 10,910.00 | 11,100.00 | 11,100.00 | 0.91% | 3,155 |
| Jul 15, 2025 | 10,880.00 | 11,050.00 | 10,820.00 | 11,000.00 | 11,000.00 | 0.64% | 2,086 |
| Jul 14, 2025 | 10,850.00 | 10,930.00 | 10,830.00 | 10,930.00 | 10,930.00 | 0.92% | 1,381 |
| Jul 11, 2025 | 10,850.00 | 10,870.00 | 10,790.00 | 10,830.00 | 10,830.00 | -0.18% | 315 |