Dongil Technology, Ltd (KOSDAQ:032960)
South Korea · Delayed Price · Currency is KRW 2,685.00
-125.00 (-4.45%)
At close: Oct 2, 2026
Dongil Technology, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,810.00 | 2,810.00 | 2,645.00 | 2,685.00 | 2,685.00 | -4.45% | 46,968 |
| Oct 1, 2026 | 2,640.00 | 2,835.00 | 2,490.00 | 2,810.00 | 2,810.00 | 6.44% | 77,535 |
| Sep 30, 2026 | 2,685.00 | 2,730.00 | 2,465.00 | 2,640.00 | 2,640.00 | -5.04% | 94,366 |
| Sep 29, 2026 | 2,360.00 | 2,800.00 | 2,345.00 | 2,780.00 | 2,780.00 | 17.05% | 221,735 |
| Sep 28, 2026 | 2,410.00 | 2,410.00 | 2,290.00 | 2,375.00 | 2,375.00 | 0.85% | 32,678 |
| Sep 23, 2026 | 2,230.00 | 2,385.00 | 2,150.00 | 2,355.00 | 2,355.00 | 7.53% | 51,868 |
| Sep 22, 2026 | 2,170.00 | 2,255.00 | 2,075.00 | 2,190.00 | 2,190.00 | 2.82% | 15,585 |
| Sep 21, 2026 | 2,195.00 | 2,195.00 | 2,065.00 | 2,130.00 | 2,130.00 | -0.93% | 4,382 |
| Sep 18, 2026 | 2,085.00 | 2,160.00 | 2,080.00 | 2,150.00 | 2,150.00 | 3.12% | 20,232 |
| Sep 17, 2026 | 2,120.00 | 2,120.00 | 2,075.00 | 2,085.00 | 2,085.00 | -0.24% | 2,875 |
| Sep 16, 2026 | 2,095.00 | 2,150.00 | 2,080.00 | 2,090.00 | 2,090.00 | -0.95% | 3,432 |
| Sep 15, 2026 | 2,040.00 | 2,135.00 | 2,040.00 | 2,110.00 | 2,110.00 | - | 10,940 |
| Sep 14, 2026 | 2,235.00 | 2,240.00 | 2,110.00 | 2,110.00 | 2,110.00 | -6.22% | 30,532 |
| 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 |