Dongil Technology, Ltd (KOSDAQ:032960)
South Korea · Delayed Price · Currency is KRW 11,260
+110 (0.99%)
At close: Aug 22, 2025, 3:30 PM KST
Dongil Technology, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11,150.00 | 11,270.00 | 11,150.00 | 11,260.00 | - | 0.99% | 940 |
| Aug 21, 2025 | 10,900.00 | 11,300.00 | 10,900.00 | 11,150.00 | - | 1.27% | 3,188 |
| Aug 20, 2025 | 11,150.00 | 11,270.00 | 11,010.00 | 11,010.00 | - | -2.48% | 258 |
| Aug 19, 2025 | 11,290.00 | 11,340.00 | 11,210.00 | 11,290.00 | - | -0.44% | 1,210 |
| Aug 18, 2025 | 11,330.00 | 11,380.00 | 11,290.00 | 11,340.00 | - | 0.53% | 179 |
| Aug 14, 2025 | 11,230.00 | 11,280.00 | 11,170.00 | 11,280.00 | - | 0.45% | 1,422 |
| Aug 13, 2025 | 11,230.00 | 11,390.00 | 11,170.00 | 11,230.00 | - | - | 2,681 |
| Aug 12, 2025 | 11,230.00 | 11,410.00 | 11,100.00 | 11,230.00 | - | -0.62% | 7,650 |
| Aug 11, 2025 | 11,250.00 | 11,450.00 | 11,110.00 | 11,300.00 | - | 0.36% | 5,387 |
| Aug 8, 2025 | 11,260.00 | 11,330.00 | 11,150.00 | 11,260.00 | - | 0.09% | 7,371 |
| Aug 7, 2025 | 11,200.00 | 11,290.00 | 11,110.00 | 11,250.00 | - | 0.72% | 3,160 |
| Aug 6, 2025 | 11,160.00 | 11,280.00 | 11,140.00 | 11,170.00 | - | -0.53% | 4,283 |
| Aug 5, 2025 | 11,110.00 | 11,250.00 | 10,890.00 | 11,230.00 | - | 1.63% | 1,370 |
| Aug 4, 2025 | 10,880.00 | 11,100.00 | 10,660.00 | 11,050.00 | - | 1.56% | 2,496 |
| Aug 1, 2025 | 11,030.00 | 11,110.00 | 10,650.00 | 10,880.00 | - | -0.91% | 13,555 |
| Jul 31, 2025 | 11,000.00 | 11,140.00 | 10,910.00 | 10,980.00 | - | -0.27% | 901 |
| Jul 30, 2025 | 10,960.00 | 11,190.00 | 10,910.00 | 11,010.00 | - | -0.45% | 2,645 |
| Jul 29, 2025 | 11,000.00 | 11,190.00 | 10,940.00 | 11,060.00 | - | 0.18% | 449 |
| Jul 28, 2025 | 11,120.00 | 11,200.00 | 11,010.00 | 11,040.00 | - | -0.72% | 403 |
| Jul 25, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,120.00 | - | -0.18% | 3,198 |
| Jul 24, 2025 | 11,280.00 | 11,280.00 | 11,060.00 | 11,140.00 | - | -1.07% | 1,734 |
| Jul 23, 2025 | 11,190.00 | 11,270.00 | 11,040.00 | 11,260.00 | - | 0.99% | 2,193 |
| Jul 22, 2025 | 11,010.00 | 11,170.00 | 11,000.00 | 11,150.00 | - | 1.00% | 2,827 |
| Jul 21, 2025 | 10,980.00 | 11,140.00 | 10,950.00 | 11,040.00 | - | -0.36% | 792 |
| Jul 18, 2025 | 11,110.00 | 11,110.00 | 10,740.00 | 11,080.00 | - | -0.98% | 2,583 |
| Jul 17, 2025 | 11,100.00 | 11,200.00 | 10,980.00 | 11,190.00 | - | 0.81% | 1,944 |
| Jul 16, 2025 | 10,950.00 | 11,150.00 | 10,910.00 | 11,100.00 | - | 0.91% | 3,155 |
| Jul 15, 2025 | 10,880.00 | 11,050.00 | 10,820.00 | 11,000.00 | - | 0.64% | 2,086 |
| Jul 14, 2025 | 10,850.00 | 10,930.00 | 10,830.00 | 10,930.00 | - | 0.92% | 1,381 |
| Jul 11, 2025 | 10,850.00 | 10,870.00 | 10,790.00 | 10,830.00 | - | -0.18% | 315 |
| Jul 10, 2025 | 10,810.00 | 10,860.00 | 10,760.00 | 10,850.00 | - | 0.37% | 285 |
| Jul 9, 2025 | 10,820.00 | 10,840.00 | 10,800.00 | 10,810.00 | - | -0.09% | 1,190 |
| Jul 8, 2025 | 10,700.00 | 10,840.00 | 10,590.00 | 10,820.00 | - | 1.12% | 615 |
| Jul 7, 2025 | 10,900.00 | 10,910.00 | 10,700.00 | 10,700.00 | - | -1.65% | 1,436 |
| Jul 4, 2025 | 10,850.00 | 10,900.00 | 10,790.00 | 10,880.00 | - | 0.28% | 375 |
| Jul 3, 2025 | 10,820.00 | 10,890.00 | 10,810.00 | 10,850.00 | - | - | 1,519 |
| Jul 2, 2025 | 10,810.00 | 10,850.00 | 10,740.00 | 10,850.00 | - | - | 796 |
| Jul 1, 2025 | 10,800.00 | 10,850.00 | 10,740.00 | 10,850.00 | - | 0.74% | 3,247 |
| Jun 30, 2025 | 10,830.00 | 10,830.00 | 10,660.00 | 10,770.00 | - | 0.19% | 352 |
| Jun 27, 2025 | 10,720.00 | 10,830.00 | 10,720.00 | 10,750.00 | - | 0.19% | 678 |
| Jun 26, 2025 | 10,780.00 | 10,780.00 | 10,610.00 | 10,730.00 | - | -0.46% | 1,524 |
| Jun 25, 2025 | 10,760.00 | 10,850.00 | 10,690.00 | 10,780.00 | - | -0.37% | 3,086 |
| Jun 24, 2025 | 10,690.00 | 10,820.00 | 10,690.00 | 10,820.00 | - | 0.93% | 3,022 |
| Jun 23, 2025 | 10,700.00 | 10,720.00 | 10,610.00 | 10,720.00 | - | - | 1,785 |
| Jun 20, 2025 | 10,680.00 | 10,750.00 | 10,660.00 | 10,720.00 | - | 0.37% | 1,340 |
| Jun 19, 2025 | 10,750.00 | 10,750.00 | 10,580.00 | 10,680.00 | - | -0.65% | 4,126 |
| Jun 18, 2025 | 10,620.00 | 10,800.00 | 10,620.00 | 10,750.00 | - | 0.19% | 3,018 |
| Jun 17, 2025 | 10,710.00 | 10,740.00 | 10,670.00 | 10,730.00 | - | 0.66% | 2,590 |
| Jun 16, 2025 | 10,680.00 | 10,760.00 | 10,650.00 | 10,660.00 | - | -0.65% | 1,168 |
| Jun 13, 2025 | 10,700.00 | 10,770.00 | 10,670.00 | 10,730.00 | - | -0.74% | 1,436 |