Dongil Technology, Ltd (KOSDAQ:032960)
South Korea · Delayed Price · Currency is KRW 2,065.00
+10.00 (0.49%)
At close: Aug 24, 2026
Dongil Technology, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,998.00 | 2,060.00 | 1,987.00 | 2,055.00 | 2,055.00 | 1.99% | 14,369 |
| Aug 20, 2026 | 2,010.00 | 2,085.00 | 2,010.00 | 2,015.00 | 2,015.00 | -1.47% | 6,717 |
| Aug 19, 2026 | 2,055.00 | 2,060.00 | 2,010.00 | 2,045.00 | 2,045.00 | -1.21% | 3,962 |
| Aug 18, 2026 | 2,240.00 | 2,240.00 | 2,020.00 | 2,070.00 | 2,070.00 | -7.59% | 33,040 |
| Aug 14, 2026 | 2,160.00 | 2,255.00 | 2,155.00 | 2,240.00 | 2,240.00 | 3.46% | 22,572 |
| Aug 13, 2026 | 2,190.00 | 2,190.00 | 2,140.00 | 2,165.00 | 2,165.00 | -1.14% | 6,833 |
| Aug 12, 2026 | 2,090.00 | 2,195.00 | 2,075.00 | 2,190.00 | 2,190.00 | 4.78% | 18,787 |
| Aug 11, 2026 | 2,105.00 | 2,150.00 | 2,040.00 | 2,090.00 | 2,090.00 | -1.18% | 4,823 |
| Aug 10, 2026 | 2,150.00 | 2,175.00 | 2,095.00 | 2,115.00 | 2,115.00 | 0.48% | 9,613 |
| Aug 7, 2026 | 2,130.00 | 2,130.00 | 2,105.00 | 2,105.00 | 2,105.00 | 2.18% | 3,459 |
| Aug 6, 2026 | 2,055.00 | 2,070.00 | 2,015.00 | 2,060.00 | 2,060.00 | 2.74% | 3,517 |
| Aug 5, 2026 | 1,990.00 | 2,025.00 | 1,990.00 | 2,005.00 | 2,005.00 | 2.56% | 3,154 |
| Aug 4, 2026 | 1,998.00 | 2,055.00 | 1,836.00 | 1,955.00 | 1,955.00 | -2.15% | 4,436 |
| Aug 3, 2026 | 1,972.00 | 1,998.00 | 1,897.00 | 1,998.00 | 1,998.00 | 2.36% | 1,954 |
| Jul 31, 2026 | 1,909.00 | 1,960.00 | 1,862.00 | 1,952.00 | 1,952.00 | 3.28% | 8,274 |
| Jul 30, 2026 | 1,740.00 | 2,080.00 | 1,740.00 | 1,890.00 | 1,890.00 | 0.69% | 12,149 |
| Jul 29, 2026 | 1,950.00 | 1,990.00 | 1,852.00 | 1,877.00 | 1,877.00 | -3.74% | 18,693 |
| Jul 28, 2026 | 2,010.00 | 2,010.00 | 1,926.00 | 1,950.00 | 1,950.00 | -3.70% | 8,224 |
| Jul 27, 2026 | 1,946.00 | 2,025.00 | 1,921.00 | 2,025.00 | 2,025.00 | 3.21% | 8,808 |
| Jul 24, 2026 | 2,010.00 | 2,090.00 | 1,960.00 | 1,962.00 | 1,962.00 | -1.11% | 11,210 |
| Jul 23, 2026 | 1,945.00 | 1,990.00 | 1,912.00 | 1,984.00 | 1,984.00 | 2.01% | 7,231 |
| Jul 22, 2026 | 1,918.00 | 2,040.00 | 1,917.00 | 1,945.00 | 1,945.00 | -0.51% | 4,280 |
| Jul 21, 2026 | 1,958.00 | 1,983.00 | 1,915.00 | 1,955.00 | 1,955.00 | -0.05% | 9,707 |
| Jul 20, 2026 | 1,983.00 | 2,025.00 | 1,945.00 | 1,956.00 | 1,956.00 | -1.36% | 19,844 |
| Jul 16, 2026 | 2,025.00 | 2,030.00 | 1,978.00 | 1,983.00 | 1,983.00 | -2.07% | 11,092 |
| Jul 15, 2026 | 2,025.00 | 2,140.00 | 1,993.00 | 2,025.00 | 2,025.00 | -0.25% | 18,642 |
| Jul 14, 2026 | 2,180.00 | 2,180.00 | 2,030.00 | 2,030.00 | 2,030.00 | -7.52% | 13,857 |
| Jul 13, 2026 | 2,135.00 | 2,395.00 | 2,040.00 | 2,195.00 | 2,195.00 | 0.69% | 22,096 |
| Jun 23, 2026 | 2,080.00 | 2,200.00 | 2,080.00 | 2,180.00 | 2,180.00 | 0.74% | 7,935 |
| Jun 22, 2026 | 2,202.00 | 2,202.00 | 2,164.00 | 2,164.00 | 2,164.00 | -1.73% | 2,430 |
| Jun 19, 2026 | 2,200.00 | 2,244.00 | 2,190.00 | 2,202.00 | 2,202.00 | -2.57% | 3,160 |
| Jun 18, 2026 | 2,306.00 | 2,306.00 | 2,260.00 | 2,260.00 | 2,260.00 | -1.99% | 1,035 |
| Jun 17, 2026 | 2,314.00 | 2,314.00 | 2,200.00 | 2,306.00 | 2,306.00 | -0.35% | 4,150 |
| Jun 16, 2026 | 2,360.00 | 2,360.00 | 2,300.00 | 2,314.00 | 2,314.00 | -0.26% | 2,170 |
| Jun 15, 2026 | 2,350.00 | 2,350.00 | 2,306.00 | 2,320.00 | 2,320.00 | 0.78% | 3,545 |
| Jun 12, 2026 | 2,164.00 | 2,498.00 | 2,140.00 | 2,302.00 | 2,302.00 | 6.77% | 10,395 |
| Jun 11, 2026 | 2,114.00 | 2,236.00 | 2,086.00 | 2,156.00 | 2,156.00 | 0.09% | 8,045 |
| Jun 10, 2026 | 2,246.00 | 2,296.00 | 2,112.00 | 2,154.00 | 2,154.00 | -2.09% | 43,065 |
| Jun 9, 2026 | 2,210.00 | 2,248.00 | 2,172.00 | 2,200.00 | 2,200.00 | -0.36% | 3,490 |
| Jun 8, 2026 | 2,220.00 | 2,220.00 | 2,134.00 | 2,208.00 | 2,208.00 | 0.27% | 5,760 |
| Jun 5, 2026 | 2,200.00 | 2,240.00 | 2,174.00 | 2,202.00 | 2,202.00 | 0.18% | 6,315 |
| Jun 4, 2026 | 2,252.00 | 2,276.00 | 2,168.00 | 2,198.00 | 2,198.00 | -4.27% | 8,420 |
| Jun 2, 2026 | 2,162.00 | 2,308.00 | 2,074.00 | 2,296.00 | 2,296.00 | 3.05% | 21,130 |
| Jun 1, 2026 | 2,238.00 | 2,264.00 | 2,160.00 | 2,228.00 | 2,228.00 | -0.45% | 19,335 |
| May 29, 2026 | 2,242.00 | 2,302.00 | 2,200.00 | 2,238.00 | 2,238.00 | -2.19% | 6,965 |
| May 28, 2026 | 2,336.00 | 2,336.00 | 2,268.00 | 2,288.00 | 2,288.00 | -0.87% | 6,620 |
| May 27, 2026 | 2,500.00 | 2,500.00 | 2,260.00 | 2,308.00 | 2,308.00 | -0.94% | 15,175 |
| May 26, 2026 | 2,410.00 | 2,416.00 | 2,300.00 | 2,330.00 | 2,330.00 | -3.32% | 7,785 |
| May 22, 2026 | 2,384.00 | 2,522.00 | 2,384.00 | 2,410.00 | 2,410.00 | 1.26% | 9,665 |
| May 21, 2026 | 2,334.00 | 2,436.00 | 2,334.00 | 2,380.00 | 2,380.00 | 2.06% | 9,920 |