Dongil Technology, Ltd (KOSDAQ:032960)
South Korea · Delayed Price · Currency is KRW 15,200
+370 (2.49%)
At close: Oct 28, 2025
Dongil Technology, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |