Dongil Metal Co., Ltd. (KOSDAQ:109860)
South Korea · Delayed Price · Currency is KRW 7,610.00
-20.00 (-0.26%)
At close: Feb 2, 2026
Dongil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 7,580.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.92% | 5,299 |
| Feb 4, 2026 | 7,580.00 | 7,600.00 | 7,570.00 | 7,580.00 | 7,580.00 | - | 3,393 |
| Feb 3, 2026 | 7,610.00 | 7,610.00 | 7,540.00 | 7,580.00 | 7,580.00 | -0.39% | 1,913 |
| Feb 2, 2026 | 7,600.00 | 7,630.00 | 7,530.00 | 7,610.00 | 7,610.00 | -0.26% | 1,648 |
| Jan 30, 2026 | 7,600.00 | 7,690.00 | 7,580.00 | 7,630.00 | 7,630.00 | 0.39% | 3,963 |
| Jan 29, 2026 | 7,620.00 | 7,620.00 | 7,520.00 | 7,600.00 | 7,600.00 | 0.13% | 6,483 |
| Jan 28, 2026 | 7,600.00 | 7,600.00 | 7,520.00 | 7,590.00 | 7,590.00 | 0.53% | 5,740 |
| Jan 27, 2026 | 7,650.00 | 7,650.00 | 7,540.00 | 7,550.00 | 7,550.00 | -0.79% | 3,909 |
| Jan 26, 2026 | 7,810.00 | 7,810.00 | 7,530.00 | 7,610.00 | 7,610.00 | -0.13% | 4,781 |
| Jan 23, 2026 | 7,640.00 | 7,640.00 | 7,540.00 | 7,620.00 | 7,620.00 | -0.26% | 6,036 |
| Jan 22, 2026 | 7,640.00 | 7,640.00 | 7,540.00 | 7,640.00 | 7,640.00 | -0.26% | 5,593 |
| Jan 21, 2026 | 7,660.00 | 7,660.00 | 7,570.00 | 7,660.00 | 7,660.00 | - | 2,414 |
| Jan 20, 2026 | 7,700.00 | 7,730.00 | 7,590.00 | 7,660.00 | 7,660.00 | -0.52% | 6,461 |
| Jan 19, 2026 | 7,740.00 | 7,740.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.52% | 7,848 |
| Jan 16, 2026 | 7,800.00 | 7,800.00 | 7,740.00 | 7,740.00 | 7,740.00 | -0.39% | 740 |
| Jan 15, 2026 | 7,720.00 | 7,800.00 | 7,720.00 | 7,770.00 | 7,770.00 | 0.65% | 1,090 |
| Jan 14, 2026 | 7,750.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,720.00 | -0.77% | 2,348 |
| Jan 13, 2026 | 7,810.00 | 7,860.00 | 7,700.00 | 7,780.00 | 7,780.00 | -0.26% | 1,256 |
| Jan 12, 2026 | 7,830.00 | 7,850.00 | 7,760.00 | 7,800.00 | 7,800.00 | -0.38% | 10,288 |
| Jan 9, 2026 | 7,910.00 | 7,910.00 | 7,830.00 | 7,830.00 | 7,830.00 | -1.76% | 619 |
| Jan 8, 2026 | 7,870.00 | 8,140.00 | 7,720.00 | 7,970.00 | 7,970.00 | 1.79% | 2,807 |
| Jan 7, 2026 | 7,800.00 | 7,830.00 | 7,750.00 | 7,830.00 | 7,830.00 | 0.13% | 902 |
| Jan 6, 2026 | 7,850.00 | 7,850.00 | 7,720.00 | 7,820.00 | 7,820.00 | 0.39% | 1,674 |
| Jan 5, 2026 | 7,970.00 | 7,970.00 | 7,790.00 | 7,790.00 | 7,790.00 | -2.26% | 2,851 |
| Jan 2, 2026 | 7,950.00 | 8,050.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.50% | 472 |
| Dec 30, 2025 | 7,910.00 | 7,990.00 | 7,880.00 | 7,930.00 | 7,930.00 | 0.25% | 6,303 |
| Dec 29, 2025 | 7,850.00 | 7,980.00 | 7,850.00 | 7,910.00 | 7,910.00 | -0.63% | 1,948 |
| Dec 26, 2025 | 7,950.00 | 7,980.00 | 7,940.00 | 7,960.00 | 7,640.00 | 0.13% | 858 |
| Dec 24, 2025 | 7,960.00 | 7,980.00 | 7,940.00 | 7,950.00 | 7,630.40 | - | 213 |
| Dec 23, 2025 | 7,990.00 | 7,990.00 | 7,940.00 | 7,950.00 | 7,630.40 | -0.13% | 968 |
| Dec 22, 2025 | 8,040.00 | 8,040.00 | 7,880.00 | 7,960.00 | 7,640.00 | 0.63% | 288 |
| Dec 19, 2025 | 7,870.00 | 7,910.00 | 7,860.00 | 7,910.00 | 7,592.01 | 0.38% | 872 |
| Dec 18, 2025 | 7,950.00 | 7,990.00 | 7,870.00 | 7,880.00 | 7,563.22 | -1.13% | 1,463 |
| Dec 17, 2025 | 7,940.00 | 7,980.00 | 7,930.00 | 7,970.00 | 7,649.60 | 0.13% | 779 |
| Dec 16, 2025 | 8,010.00 | 8,010.00 | 7,940.00 | 7,960.00 | 7,640.00 | -0.50% | 786 |
| Dec 15, 2025 | 7,900.00 | 8,050.00 | 7,860.00 | 8,000.00 | 7,678.39 | 1.27% | 1,332 |
| Dec 12, 2025 | 7,860.00 | 8,050.00 | 7,810.00 | 7,900.00 | 7,582.41 | 0.38% | 1,206 |
| Dec 11, 2025 | 7,900.00 | 7,900.00 | 7,620.00 | 7,870.00 | 7,553.62 | 0.13% | 803 |
| Dec 10, 2025 | 7,870.00 | 7,940.00 | 7,850.00 | 7,860.00 | 7,544.02 | -0.13% | 442 |
| Dec 9, 2025 | 7,850.00 | 8,060.00 | 7,750.00 | 7,870.00 | 7,553.62 | 0.13% | 1,349 |
| Dec 8, 2025 | 7,900.00 | 7,900.00 | 7,840.00 | 7,860.00 | 7,544.02 | -0.51% | 432 |
| Dec 5, 2025 | 7,900.00 | 7,990.00 | 7,860.00 | 7,900.00 | 7,582.41 | - | 251 |
| Dec 4, 2025 | 7,920.00 | 7,990.00 | 7,850.00 | 7,900.00 | 7,582.41 | - | 62 |
| Dec 3, 2025 | 7,900.00 | 7,920.00 | 7,800.00 | 7,900.00 | 7,582.41 | 1.41% | 1,686 |
| Dec 2, 2025 | 7,760.00 | 8,000.00 | 7,750.00 | 7,790.00 | 7,476.83 | 0.39% | 1,363 |
| Dec 1, 2025 | 7,840.00 | 7,840.00 | 7,760.00 | 7,760.00 | 7,448.04 | -1.27% | 1,760 |
| Nov 28, 2025 | 7,900.00 | 7,960.00 | 7,840.00 | 7,860.00 | 7,544.02 | -0.38% | 629 |
| Nov 27, 2025 | 7,830.00 | 7,940.00 | 7,830.00 | 7,890.00 | 7,572.81 | 0.77% | 189 |
| Nov 26, 2025 | 7,760.00 | 7,900.00 | 7,760.00 | 7,830.00 | 7,515.23 | 0.90% | 1,388 |
| Nov 25, 2025 | 7,740.00 | 7,800.00 | 7,730.00 | 7,760.00 | 7,448.04 | 0.52% | 429 |