Dongil Metal Co., Ltd. (KOSDAQ:109860)
South Korea · Delayed Price · Currency is KRW 8,180.00
+20.00 (0.25%)
At close: Sep 17, 2025
Dongil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,280.00 | 8,280.00 | 8,170.00 | 8,200.00 | 8,200.00 | -0.24% | 309 |
| Sep 18, 2025 | 8,180.00 | 8,310.00 | 8,160.00 | 8,220.00 | 8,220.00 | 0.49% | 471 |
| Sep 17, 2025 | 8,160.00 | 8,240.00 | 8,160.00 | 8,180.00 | 8,180.00 | 0.25% | 948 |
| Sep 16, 2025 | 8,200.00 | 8,220.00 | 8,160.00 | 8,160.00 | 8,160.00 | -0.12% | 61 |
| Sep 15, 2025 | 8,120.00 | 8,570.00 | 8,120.00 | 8,170.00 | 8,170.00 | 0.62% | 1,879 |
| Sep 12, 2025 | 8,260.00 | 8,260.00 | 8,120.00 | 8,120.00 | 8,120.00 | -0.12% | 1,271 |
| Sep 11, 2025 | 8,290.00 | 8,380.00 | 8,130.00 | 8,130.00 | 8,130.00 | -1.09% | 1,770 |
| Sep 10, 2025 | 8,100.00 | 8,450.00 | 8,100.00 | 8,220.00 | 8,220.00 | 1.48% | 2,416 |
| Sep 9, 2025 | 8,080.00 | 8,880.00 | 8,070.00 | 8,100.00 | 8,100.00 | 0.25% | 25,108 |
| Sep 8, 2025 | 8,130.00 | 8,130.00 | 8,010.00 | 8,080.00 | 8,080.00 | -0.49% | 336 |
| Sep 5, 2025 | 8,120.00 | 8,130.00 | 8,050.00 | 8,120.00 | 8,120.00 | - | 849 |
| Sep 4, 2025 | 8,030.00 | 8,120.00 | 8,030.00 | 8,120.00 | 8,120.00 | 0.37% | 508 |
| Sep 3, 2025 | 8,080.00 | 8,090.00 | 8,040.00 | 8,090.00 | 8,090.00 | 0.12% | 344 |
| Sep 2, 2025 | 8,010.00 | 8,080.00 | 8,000.00 | 8,080.00 | 8,080.00 | 0.12% | 4,752 |
| Sep 1, 2025 | 8,070.00 | 8,070.00 | 8,000.00 | 8,070.00 | 8,070.00 | - | 1,911 |
| Aug 29, 2025 | 8,110.00 | 8,120.00 | 8,070.00 | 8,070.00 | 8,070.00 | -0.37% | 6,193 |
| Aug 28, 2025 | 8,110.00 | 8,110.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 2,215 |
| Aug 27, 2025 | 8,200.00 | 8,200.00 | 8,090.00 | 8,100.00 | 8,100.00 | -1.10% | 993 |
| Aug 26, 2025 | 8,190.00 | 8,190.00 | 8,135.00 | 8,190.00 | 8,190.00 | 0.24% | 192 |
| Aug 25, 2025 | 8,230.00 | 8,230.00 | 8,100.00 | 8,170.00 | 8,170.00 | 0.62% | 17,874 |
| Aug 22, 2025 | 8,120.00 | 8,120.00 | 8,040.00 | 8,120.00 | 8,120.00 | - | 3,901 |
| Aug 21, 2025 | 8,250.00 | 8,250.00 | 8,120.00 | 8,120.00 | 8,120.00 | -0.37% | 293 |
| Aug 20, 2025 | 8,030.00 | 8,150.00 | 7,970.00 | 8,150.00 | 8,150.00 | 1.49% | 2,179 |
| Aug 19, 2025 | 8,030.00 | 8,290.00 | 8,010.00 | 8,030.00 | 8,030.00 | - | 858 |
| Aug 18, 2025 | 8,110.00 | 8,110.00 | 8,000.00 | 8,030.00 | 8,030.00 | -0.37% | 2,926 |
| Aug 14, 2025 | 8,150.00 | 8,150.00 | 8,050.00 | 8,060.00 | 8,060.00 | -1.10% | 893 |
| Aug 13, 2025 | 8,140.00 | 8,150.00 | 8,100.00 | 8,150.00 | 8,150.00 | 0.12% | 858 |
| Aug 12, 2025 | 8,170.00 | 8,200.00 | 8,140.00 | 8,140.00 | 8,140.00 | -0.37% | 1,894 |
| Aug 11, 2025 | 8,190.00 | 8,190.00 | 8,100.00 | 8,170.00 | 8,170.00 | 0.49% | 1,741 |
| Aug 8, 2025 | 8,120.00 | 8,210.00 | 8,120.00 | 8,130.00 | 8,130.00 | 0.25% | 786 |
| Aug 7, 2025 | 8,180.00 | 8,200.00 | 8,100.00 | 8,110.00 | 8,110.00 | -0.86% | 2,011 |
| Aug 6, 2025 | 8,200.00 | 8,270.00 | 8,180.00 | 8,180.00 | 8,180.00 | -0.24% | 2,629 |
| Aug 5, 2025 | 8,110.00 | 8,250.00 | 8,080.00 | 8,200.00 | 8,200.00 | 1.86% | 1,447 |
| Aug 4, 2025 | 8,050.00 | 8,100.00 | 7,980.00 | 8,050.00 | 8,050.00 | - | 9,810 |
| Aug 1, 2025 | 8,150.00 | 8,180.00 | 7,910.00 | 8,050.00 | 8,050.00 | -1.95% | 10,875 |
| Jul 31, 2025 | 8,230.00 | 8,230.00 | 8,150.00 | 8,210.00 | 8,210.00 | 0.12% | 311 |
| Jul 30, 2025 | 8,210.00 | 8,230.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 5,844 |
| Jul 29, 2025 | 8,350.00 | 8,350.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.24% | 2,732 |
| Jul 28, 2025 | 8,420.00 | 8,420.00 | 8,210.00 | 8,220.00 | 8,220.00 | -1.08% | 1,333 |
| Jul 25, 2025 | 8,230.00 | 8,340.00 | 8,220.00 | 8,310.00 | 8,310.00 | 0.97% | 337 |
| Jul 24, 2025 | 8,240.00 | 8,250.00 | 8,220.00 | 8,230.00 | 8,230.00 | -0.24% | 156 |
| Jul 23, 2025 | 8,240.00 | 8,250.00 | 8,210.00 | 8,250.00 | 8,250.00 | -0.12% | 138 |
| Jul 22, 2025 | 8,260.00 | 8,300.00 | 8,220.00 | 8,260.00 | 8,260.00 | - | 251 |
| Jul 21, 2025 | 8,260.00 | 8,480.00 | 8,210.00 | 8,260.00 | 8,260.00 | - | 3,296 |
| Jul 18, 2025 | 8,250.00 | 8,280.00 | 8,150.00 | 8,260.00 | 8,260.00 | 0.12% | 3,195 |
| Jul 17, 2025 | 8,340.00 | 8,340.00 | 8,220.00 | 8,250.00 | 8,250.00 | -1.08% | 852 |
| Jul 16, 2025 | 8,510.00 | 8,510.00 | 8,310.00 | 8,340.00 | 8,340.00 | -1.18% | 3,102 |
| Jul 15, 2025 | 8,400.00 | 8,440.00 | 8,400.00 | 8,440.00 | 8,440.00 | 0.72% | 255 |
| Jul 14, 2025 | 8,410.00 | 8,500.00 | 8,360.00 | 8,380.00 | 8,380.00 | -0.36% | 10,483 |
| Jul 11, 2025 | 8,430.00 | 8,450.00 | 8,320.00 | 8,410.00 | 8,410.00 | 0.72% | 2,091 |