Dongil Technology, Ltd (KOSDAQ:032960)
South Korea · Delayed Price · Currency is KRW 2,250.00
+105.00 (4.90%)
At close: Sep 11, 2026
Dongil Technology, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2,115.00 | 2,250.00 | 2,075.00 | 2,250.00 | 2,250.00 | 4.90% | 16,342 |
| Sep 10, 2026 | 2,125.00 | 2,145.00 | 2,085.00 | 2,145.00 | 2,145.00 | 0.94% | 2,734 |
| Sep 9, 2026 | 2,170.00 | 2,175.00 | 2,100.00 | 2,125.00 | 2,125.00 | -0.47% | 15,421 |
| Sep 8, 2026 | 2,040.00 | 2,135.00 | 2,020.00 | 2,135.00 | 2,135.00 | 3.89% | 18,253 |
| Sep 7, 2026 | 2,055.00 | 2,055.00 | 2,000.00 | 2,055.00 | 2,055.00 | - | 6,709 |
| Sep 4, 2026 | 2,015.00 | 2,060.00 | 1,998.00 | 2,055.00 | 2,055.00 | 1.99% | 5,710 |
| Sep 3, 2026 | 2,015.00 | 2,025.00 | 1,998.00 | 2,015.00 | 2,015.00 | -0.49% | 5,611 |
| Sep 2, 2026 | 2,050.00 | 2,050.00 | 2,010.00 | 2,025.00 | 2,025.00 | -1.22% | 2,144 |
| Sep 1, 2026 | 2,040.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 0.49% | 4,894 |
| Aug 31, 2026 | 1,998.00 | 2,040.00 | 1,977.00 | 2,040.00 | 2,040.00 | 2.10% | 11,640 |
| Aug 28, 2026 | 2,030.00 | 2,030.00 | 1,998.00 | 1,998.00 | 1,998.00 | -2.06% | 6,565 |
| Aug 27, 2026 | 2,075.00 | 2,075.00 | 2,020.00 | 2,040.00 | 2,040.00 | -1.45% | 1,144 |
| Aug 26, 2026 | 2,060.00 | 2,085.00 | 2,020.00 | 2,070.00 | 2,070.00 | 0.49% | 4,941 |
| Aug 25, 2026 | 2,065.00 | 2,065.00 | 2,005.00 | 2,060.00 | 2,060.00 | -0.24% | 2,379 |
| Aug 24, 2026 | 2,055.00 | 2,090.00 | 1,999.00 | 2,065.00 | 2,065.00 | 0.49% | 7,899 |
| 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 |