Dongil Technology, Ltd (KOSDAQ:032960)
South Korea · Delayed Price · Currency is KRW 1,952.00
+62.00 (3.28%)
At close: Jul 31, 2026
Dongil Technology, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 2,410.00 | 2,524.00 | 2,310.00 | 2,332.00 | 2,332.00 | -4.89% | 14,435 |
| May 19, 2026 | 2,540.00 | 2,540.00 | 2,448.00 | 2,452.00 | 2,452.00 | -0.65% | 3,075 |
| May 18, 2026 | 2,494.00 | 2,536.00 | 2,466.00 | 2,468.00 | 2,468.00 | -0.88% | 9,365 |
| May 15, 2026 | 2,510.00 | 2,576.00 | 2,490.00 | 2,490.00 | 2,490.00 | -2.20% | 7,730 |
| May 14, 2026 | 2,520.00 | 2,546.00 | 2,440.00 | 2,546.00 | 2,546.00 | 2.33% | 9,130 |
| May 13, 2026 | 2,602.00 | 2,602.00 | 2,436.00 | 2,488.00 | 2,488.00 | -1.58% | 15,560 |
| May 12, 2026 | 2,488.00 | 2,592.00 | 2,422.00 | 2,528.00 | 2,528.00 | 2.76% | 37,250 |
| May 11, 2026 | 2,604.00 | 2,656.00 | 2,420.00 | 2,460.00 | 2,460.00 | -7.52% | 32,630 |
| May 8, 2026 | 2,692.00 | 2,710.00 | 2,502.00 | 2,660.00 | 2,660.00 | -2.42% | 17,685 |
| May 7, 2026 | 2,774.00 | 2,778.00 | 2,584.00 | 2,726.00 | 2,726.00 | -1.73% | 19,370 |
| May 6, 2026 | 2,854.00 | 2,860.00 | 2,768.00 | 2,774.00 | 2,774.00 | -3.88% | 51,890 |
| May 4, 2026 | 2,918.00 | 2,918.00 | 2,856.00 | 2,886.00 | 2,886.00 | 1.26% | 28,525 |
| Apr 30, 2026 | 2,862.00 | 2,920.00 | 2,826.00 | 2,850.00 | 2,850.00 | -0.42% | 21,810 |
| Apr 29, 2026 | 2,920.00 | 2,952.00 | 2,814.00 | 2,862.00 | 2,862.00 | -2.39% | 26,755 |