Dongil Technology, Ltd (KOSDAQ:032960)
South Korea · Delayed Price · Currency is KRW 10,780
+10 (0.09%)
At close: Jun 11, 2026
Dongil Technology, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 10,570.00 | 11,180.00 | 10,430.00 | 10,780.00 | 10,780.00 | 0.09% | 1,609 |
| Jun 10, 2026 | 11,230.00 | 11,480.00 | 10,560.00 | 10,770.00 | 10,770.00 | -2.09% | 8,590 |
| Jun 9, 2026 | 11,050.00 | 11,240.00 | 10,860.00 | 11,000.00 | 11,000.00 | -0.36% | 698 |
| Jun 8, 2026 | 11,100.00 | 11,100.00 | 10,670.00 | 11,040.00 | 11,040.00 | 0.27% | 1,152 |
| Jun 5, 2026 | 11,000.00 | 11,200.00 | 10,870.00 | 11,010.00 | 11,010.00 | 0.18% | 1,263 |
| Jun 4, 2026 | 11,260.00 | 11,380.00 | 10,840.00 | 10,990.00 | 10,990.00 | -4.27% | 1,664 |
| Jun 2, 2026 | 10,810.00 | 11,540.00 | 10,370.00 | 11,480.00 | 11,480.00 | 3.05% | 4,226 |
| Jun 1, 2026 | 11,190.00 | 11,320.00 | 10,800.00 | 11,140.00 | 11,140.00 | -0.45% | 3,867 |
| May 29, 2026 | 11,210.00 | 11,510.00 | 11,000.00 | 11,190.00 | 11,190.00 | -2.19% | 1,390 |
| May 28, 2026 | 11,680.00 | 11,680.00 | 11,340.00 | 11,440.00 | 11,440.00 | -0.87% | 1,324 |
| May 27, 2026 | 12,500.00 | 12,500.00 | 11,300.00 | 11,540.00 | 11,540.00 | -0.94% | 3,035 |
| May 26, 2026 | 12,050.00 | 12,080.00 | 11,500.00 | 11,650.00 | 11,650.00 | -3.32% | 1,557 |
| May 22, 2026 | 11,920.00 | 12,610.00 | 11,920.00 | 12,050.00 | 12,050.00 | 1.26% | 1,933 |
| May 21, 2026 | 11,670.00 | 12,180.00 | 11,670.00 | 11,900.00 | 11,900.00 | 2.06% | 1,984 |
| May 20, 2026 | 12,050.00 | 12,620.00 | 11,550.00 | 11,660.00 | 11,660.00 | -4.89% | 2,887 |
| May 19, 2026 | 12,700.00 | 12,700.00 | 12,240.00 | 12,260.00 | 12,260.00 | -0.65% | 615 |
| May 18, 2026 | 12,470.00 | 12,680.00 | 12,330.00 | 12,340.00 | 12,340.00 | -0.88% | 1,873 |
| May 15, 2026 | 12,550.00 | 12,880.00 | 12,450.00 | 12,450.00 | 12,450.00 | -2.20% | 1,546 |
| May 14, 2026 | 12,600.00 | 12,730.00 | 12,200.00 | 12,730.00 | 12,730.00 | 2.33% | 1,826 |
| May 13, 2026 | 13,010.00 | 13,010.00 | 12,180.00 | 12,440.00 | 12,440.00 | -1.58% | 3,112 |
| May 12, 2026 | 12,440.00 | 12,960.00 | 12,110.00 | 12,640.00 | 12,640.00 | 2.76% | 7,450 |
| May 11, 2026 | 13,020.00 | 13,280.00 | 12,100.00 | 12,300.00 | 12,300.00 | -7.52% | 6,526 |
| May 8, 2026 | 13,460.00 | 13,550.00 | 12,510.00 | 13,300.00 | 13,300.00 | -2.42% | 3,537 |
| May 7, 2026 | 13,870.00 | 13,890.00 | 12,920.00 | 13,630.00 | 13,630.00 | -1.73% | 3,874 |
| May 6, 2026 | 14,270.00 | 14,300.00 | 13,840.00 | 13,870.00 | 13,870.00 | -3.88% | 10,378 |
| May 4, 2026 | 14,590.00 | 14,590.00 | 14,280.00 | 14,430.00 | 14,430.00 | 1.26% | 5,705 |
| Apr 30, 2026 | 14,310.00 | 14,600.00 | 14,130.00 | 14,250.00 | 14,250.00 | -0.42% | 4,362 |
| Apr 29, 2026 | 14,600.00 | 14,760.00 | 14,070.00 | 14,310.00 | 14,310.00 | -2.39% | 5,351 |
| Apr 28, 2026 | 14,490.00 | 15,570.00 | 14,320.00 | 14,660.00 | 14,660.00 | 3.24% | 18,491 |
| Apr 27, 2026 | 14,330.00 | 14,580.00 | 14,180.00 | 14,200.00 | 14,200.00 | -0.84% | 4,452 |
| Apr 24, 2026 | 14,760.00 | 14,770.00 | 14,320.00 | 14,320.00 | 14,320.00 | -2.98% | 14,354 |
| Apr 23, 2026 | 14,650.00 | 14,780.00 | 14,400.00 | 14,760.00 | 14,760.00 | -1.34% | 12,923 |
| Apr 22, 2026 | 15,050.00 | 15,280.00 | 14,440.00 | 14,960.00 | 14,960.00 | -2.67% | 17,881 |
| Apr 21, 2026 | 15,520.00 | 15,700.00 | 14,220.00 | 15,370.00 | 15,370.00 | -0.97% | 25,367 |
| Apr 20, 2026 | 15,840.00 | 15,840.00 | 15,450.00 | 15,520.00 | 15,520.00 | -2.02% | 9,735 |
| Apr 17, 2026 | 15,700.00 | 15,950.00 | 15,620.00 | 15,840.00 | 15,840.00 | - | 7,480 |
| Apr 16, 2026 | 16,180.00 | 16,180.00 | 15,600.00 | 15,840.00 | 15,840.00 | -2.10% | 21,338 |
| Apr 15, 2026 | 15,820.00 | 16,240.00 | 15,680.00 | 16,180.00 | 16,180.00 | 2.53% | 27,015 |
| Apr 14, 2026 | 15,950.00 | 16,000.00 | 15,665.00 | 15,780.00 | 15,780.00 | -0.13% | 13,547 |
| Apr 13, 2026 | 15,680.00 | 15,850.00 | 15,500.00 | 15,800.00 | 15,800.00 | 0.77% | 15,141 |
| Apr 10, 2026 | 15,700.00 | 15,900.00 | 15,520.00 | 15,680.00 | 15,680.00 | -0.13% | 12,404 |
| Apr 9, 2026 | 16,220.00 | 16,220.00 | 15,520.00 | 15,700.00 | 15,700.00 | -3.27% | 8,277 |
| Apr 8, 2026 | 16,140.00 | 16,530.00 | 16,060.00 | 16,230.00 | 16,230.00 | 0.50% | 21,455 |
| Apr 7, 2026 | 16,370.00 | 16,370.00 | 15,840.00 | 16,150.00 | 16,150.00 | -1.40% | 13,219 |
| Apr 6, 2026 | 16,400.00 | 16,400.00 | 15,620.00 | 16,380.00 | 16,380.00 | -0.24% | 9,067 |
| Apr 3, 2026 | 15,400.00 | 16,420.00 | 15,230.00 | 16,420.00 | 16,420.00 | 7.46% | 8,668 |
| Apr 2, 2026 | 16,730.00 | 16,820.00 | 15,130.00 | 15,280.00 | 15,280.00 | -4.38% | 15,926 |
| Apr 1, 2026 | 15,950.00 | 16,390.00 | 15,920.00 | 15,980.00 | 15,980.00 | -0.19% | 18,272 |
| Mar 31, 2026 | 16,300.00 | 16,310.00 | 15,630.00 | 16,010.00 | 16,010.00 | -1.66% | 12,911 |
| Mar 30, 2026 | 16,290.00 | 16,440.00 | 15,560.00 | 16,280.00 | 16,280.00 | -0.06% | 8,734 |