Dongil Technology, Ltd (KOSDAQ:032960)
South Korea · Delayed Price · Currency is KRW 11,660
-600 (-4.89%)
At close: May 20, 2026
Dongil Technology, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 16,040.00 | 16,330.00 | 15,640.00 | 16,290.00 | 16,290.00 | -0.06% | 24,013 |
| Mar 26, 2026 | 16,350.00 | 16,890.00 | 16,070.00 | 16,300.00 | 16,300.00 | -3.78% | 20,940 |
| Mar 25, 2026 | 16,790.00 | 16,990.00 | 16,630.00 | 16,940.00 | 16,440.00 | 1.44% | 14,630 |
| Mar 24, 2026 | 16,410.00 | 16,800.00 | 16,170.00 | 16,700.00 | 16,207.08 | 3.02% | 17,758 |
| Mar 23, 2026 | 16,540.00 | 16,550.00 | 15,910.00 | 16,210.00 | 15,731.55 | -2.05% | 12,007 |
| Mar 20, 2026 | 16,440.00 | 16,590.00 | 16,390.00 | 16,550.00 | 16,061.51 | 0.67% | 11,508 |
| Mar 19, 2026 | 16,530.00 | 16,530.00 | 16,210.00 | 16,440.00 | 15,954.76 | -0.54% | 6,824 |
| Mar 18, 2026 | 16,550.00 | 16,590.00 | 16,460.00 | 16,530.00 | 16,042.10 | 0.24% | 18,495 |
| Mar 17, 2026 | 16,650.00 | 16,650.00 | 16,400.00 | 16,490.00 | 16,003.28 | -0.06% | 9,807 |
| Mar 16, 2026 | 16,450.00 | 16,500.00 | 16,170.00 | 16,500.00 | 16,012.99 | 0.73% | 17,991 |
| Mar 13, 2026 | 16,390.00 | 16,390.00 | 16,010.00 | 16,380.00 | 15,896.53 | -0.24% | 9,492 |
| Mar 12, 2026 | 15,850.00 | 16,440.00 | 15,820.00 | 16,420.00 | 15,935.35 | 3.01% | 20,889 |
| Mar 11, 2026 | 16,050.00 | 16,050.00 | 15,760.00 | 15,940.00 | 15,469.52 | -0.06% | 26,072 |
| Mar 10, 2026 | 15,760.00 | 16,000.00 | 15,610.00 | 15,950.00 | 15,479.22 | 2.31% | 17,337 |