Dongil Technology, Ltd (KOSDAQ:032960)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,200
+370 (2.49%)
At close: Oct 28, 2025

Dongil Technology, Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202515,180.0015,880.0015,000.0015,700.0015,700.002.75%109,528
Oct 29, 202515,220.0015,600.0015,170.0015,280.0015,280.000.53%47,870
Oct 28, 202514,900.0015,270.0014,650.0015,200.0015,200.002.49%84,825
Oct 27, 202514,790.0015,270.0014,620.0014,830.0014,830.00-1.00%39,818
Oct 24, 202515,230.0015,580.0014,000.0014,980.0014,980.00-1.77%142,699
Oct 23, 202516,200.0016,200.0015,150.0015,250.0015,250.00-6.56%124,460
Oct 22, 202516,050.0018,970.0015,530.0016,320.0016,320.006.39%1,643,656
Oct 21, 202515,340.0015,340.0014,510.0015,340.0015,340.0030.00%463,347
Oct 20, 202511,880.0011,880.0011,440.0011,800.0011,800.000.34%4,820
Oct 17, 202511,700.0011,850.0011,530.0011,760.0011,760.002.35%2,684
Oct 16, 202511,480.0011,540.0011,450.0011,490.0011,490.000.09%6,213
Oct 15, 202511,300.0011,520.0011,300.0011,480.0011,480.001.59%2,938
Oct 14, 202511,460.0011,460.0011,200.0011,300.0011,300.000.53%2,805
Oct 13, 202511,200.0011,310.0011,200.0011,240.0011,240.00-0.53%281
Oct 10, 202511,520.0011,650.0011,270.0011,300.0011,300.00-1.91%886
Oct 2, 202511,620.0011,860.0011,320.0011,520.0011,520.00-0.86%4,817
Oct 1, 202511,860.0011,890.0011,520.0011,620.0011,620.00-2.02%5,270
Sep 30, 202512,380.0012,470.0011,750.0011,860.0011,860.00-4.20%4,685
Sep 29, 202512,380.0012,480.0012,300.0012,380.0012,380.00-0.80%1,437
Sep 26, 202512,830.0013,000.0012,340.0012,480.0012,480.00-4.00%15,783
Sep 25, 202513,020.0013,120.0012,990.0013,000.0013,000.00-0.69%10,758
Sep 24, 202513,060.0013,140.0012,930.0013,090.0013,090.00-0.38%17,752
Sep 23, 202513,140.0013,160.0013,050.0013,140.0013,140.00-16,212
Sep 22, 202513,050.0013,220.0013,050.0013,140.0013,140.00-0.08%17,506
Sep 19, 202513,250.0013,250.0012,960.0013,150.0013,150.000.69%16,995
Sep 18, 202512,730.0013,100.0012,730.0013,060.0013,060.001.79%18,135
Sep 17, 202512,830.0012,910.0012,720.0012,830.0012,830.00-16,561
Sep 16, 202512,630.0012,880.0012,500.0012,830.0012,830.001.58%21,171
Sep 15, 202512,270.0012,640.0012,140.0012,630.0012,630.002.93%16,958
Sep 12, 202512,230.0012,350.0012,120.0012,270.0012,270.000.33%16,422
Sep 11, 202511,850.0012,230.0011,840.0012,230.0012,230.003.73%17,603
Sep 10, 202511,730.0011,810.0011,650.0011,790.0011,790.001.46%12,253
Sep 9, 202511,720.0011,740.0011,620.0011,620.0011,620.00-0.77%17,140
Sep 8, 202511,430.0011,820.0011,250.0011,710.0011,710.002.90%15,508
Sep 5, 202511,390.0011,390.0011,360.0011,380.0011,380.000.35%98
Sep 4, 202511,310.0011,370.0011,270.0011,340.0011,340.000.27%1,637
Sep 3, 202511,360.0011,390.0011,300.0011,310.0011,310.00-0.26%1,661
Sep 2, 202511,430.0011,430.0011,210.0011,340.0011,340.000.53%3,449
Sep 1, 202511,390.0011,390.0011,250.0011,280.0011,280.00-0.27%529
Aug 29, 202511,290.0011,410.0011,290.0011,310.0011,310.00-170
Aug 28, 202511,310.0011,390.0011,280.0011,310.0011,310.00-0.26%1,710
Aug 27, 202511,390.0011,390.0011,310.0011,340.0011,340.00-0.26%434
Aug 26, 202511,380.0011,380.0011,330.0011,370.0011,370.000.35%976
Aug 25, 202511,390.0011,390.0011,200.0011,330.0011,330.000.62%1,670
Aug 22, 202511,150.0011,270.0011,150.0011,260.0011,260.000.99%940
Aug 21, 202510,900.0011,300.0010,900.0011,150.0011,150.001.27%3,188
Aug 20, 202511,150.0011,270.0011,010.0011,010.0011,010.00-2.48%258
Aug 19, 202511,290.0011,340.0011,210.0011,290.0011,290.00-0.44%1,210
Aug 18, 202511,330.0011,380.0011,290.0011,340.0011,340.000.53%179
Aug 14, 202511,230.0011,280.0011,170.0011,280.0011,280.000.45%1,422