Skip to main content
logo
Dongil Technology, Ltd (KOSDAQ:032960)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,645.00
-30.00 (-1.12%)
At close: Oct 23, 2026

Dongil Technology, Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,625.002,650.002,485.002,645.002,645.00-1.12%37,498
Oct 22, 20262,900.002,920.002,635.002,675.002,675.00-7.76%158,948
Oct 21, 20262,740.002,990.002,740.002,900.002,900.007.01%64,091
Oct 20, 20262,750.002,795.002,615.002,710.002,710.00-0.55%21,788
Oct 19, 20262,690.002,770.002,555.002,725.002,725.000.18%10,512
Oct 16, 20262,680.002,795.002,580.002,720.002,720.001.12%35,779
Oct 15, 20262,895.002,895.002,640.002,690.002,690.00-5.78%40,509
Oct 14, 20262,960.002,970.002,705.002,855.002,855.00-2.56%92,242
Oct 13, 20262,520.003,030.002,455.002,930.002,930.0017.43%338,721
Oct 12, 20262,650.002,650.002,470.002,495.002,495.00-4.77%20,871
Oct 8, 20262,845.002,845.002,580.002,620.002,620.00-1.50%51,872
Oct 7, 20262,665.002,735.002,620.002,660.002,660.00-0.75%64,953
Oct 6, 20262,635.002,700.002,530.002,680.002,680.00-0.19%48,962
Oct 2, 20262,810.002,810.002,645.002,685.002,685.00-4.45%46,968
Oct 1, 20262,640.002,835.002,490.002,810.002,810.006.44%77,535
Sep 30, 20262,685.002,730.002,465.002,640.002,640.00-5.04%94,366
Sep 29, 20262,360.002,800.002,345.002,780.002,780.0017.05%221,735
Sep 28, 20262,410.002,410.002,290.002,375.002,375.000.85%32,678
Sep 23, 20262,230.002,385.002,150.002,355.002,355.007.53%51,868
Sep 22, 20262,170.002,255.002,075.002,190.002,190.002.82%15,585
Sep 21, 20262,195.002,195.002,065.002,130.002,130.00-0.93%4,382
Sep 18, 20262,085.002,160.002,080.002,150.002,150.003.12%20,232
Sep 17, 20262,120.002,120.002,075.002,085.002,085.00-0.24%2,875
Sep 16, 20262,095.002,150.002,080.002,090.002,090.00-0.95%3,432
Sep 15, 20262,040.002,135.002,040.002,110.002,110.00-10,940
Sep 14, 20262,235.002,240.002,110.002,110.002,110.00-6.22%30,532
Sep 11, 20262,115.002,250.002,075.002,250.002,250.004.90%16,342
Sep 10, 20262,125.002,145.002,085.002,145.002,145.000.94%2,734
Sep 9, 20262,170.002,175.002,100.002,125.002,125.00-0.47%15,421
Sep 8, 20262,040.002,135.002,020.002,135.002,135.003.89%18,253
Sep 7, 20262,055.002,055.002,000.002,055.002,055.00-6,709
Sep 4, 20262,015.002,060.001,998.002,055.002,055.001.99%5,710
Sep 3, 20262,015.002,025.001,998.002,015.002,015.00-0.49%5,611
Sep 2, 20262,050.002,050.002,010.002,025.002,025.00-1.22%2,144
Sep 1, 20262,040.002,050.002,000.002,050.002,050.000.49%4,894
Aug 31, 20261,998.002,040.001,977.002,040.002,040.002.10%11,640
Aug 28, 20262,030.002,030.001,998.001,998.001,998.00-2.06%6,565
Aug 27, 20262,075.002,075.002,020.002,040.002,040.00-1.45%1,144
Aug 26, 20262,060.002,085.002,020.002,070.002,070.000.49%4,941
Aug 25, 20262,065.002,065.002,005.002,060.002,060.00-0.24%2,379
Aug 24, 20262,055.002,090.001,999.002,065.002,065.000.49%7,899
Aug 21, 20261,998.002,060.001,987.002,055.002,055.001.99%14,369
Aug 20, 20262,010.002,085.002,010.002,015.002,015.00-1.47%6,717
Aug 19, 20262,055.002,060.002,010.002,045.002,045.00-1.21%3,962
Aug 18, 20262,240.002,240.002,020.002,070.002,070.00-7.59%33,040
Aug 14, 20262,160.002,255.002,155.002,240.002,240.003.46%22,572
Aug 13, 20262,190.002,190.002,140.002,165.002,165.00-1.14%6,833
Aug 12, 20262,090.002,195.002,075.002,190.002,190.004.78%18,787
Aug 11, 20262,105.002,150.002,040.002,090.002,090.00-1.18%4,823
Aug 10, 20262,150.002,175.002,095.002,115.002,115.000.48%9,613