Dongil Metal Co., Ltd. (KOSDAQ:109860)
South Korea · Delayed Price · Currency is KRW 8,050.00
0.00 (0.00%)
At close: Aug 4, 2025, 3:30 PM KST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8,180.00 | 8,200.00 | 8,100.00 | 8,110.00 | - | -0.86% | 2,011 |
| Aug 6, 2025 | 8,200.00 | 8,270.00 | 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 | - | 1.86% | 1,447 |
| Aug 4, 2025 | 8,050.00 | 8,100.00 | 7,980.00 | 8,050.00 | - | - | 9,810 |
| Aug 1, 2025 | 8,150.00 | 8,180.00 | 7,910.00 | 8,050.00 | - | -1.95% | 10,875 |
| Jul 31, 2025 | 8,230.00 | 8,230.00 | 8,150.00 | 8,210.00 | - | 0.12% | 311 |
| Jul 30, 2025 | 8,210.00 | 8,230.00 | 8,150.00 | 8,200.00 | - | - | 5,844 |
| Jul 29, 2025 | 8,350.00 | 8,350.00 | 8,150.00 | 8,200.00 | - | -0.24% | 2,732 |
| Jul 28, 2025 | 8,420.00 | 8,420.00 | 8,210.00 | 8,220.00 | - | -1.08% | 1,333 |
| Jul 25, 2025 | 8,230.00 | 8,340.00 | 8,220.00 | 8,310.00 | - | 0.97% | 337 |
| Jul 24, 2025 | 8,240.00 | 8,250.00 | 8,220.00 | 8,230.00 | - | -0.24% | 156 |
| Jul 23, 2025 | 8,240.00 | 8,250.00 | 8,210.00 | 8,250.00 | - | -0.12% | 138 |
| Jul 22, 2025 | 8,260.00 | 8,300.00 | 8,220.00 | 8,260.00 | - | - | 251 |
| Jul 21, 2025 | 8,260.00 | 8,480.00 | 8,210.00 | 8,260.00 | - | - | 3,296 |
| Jul 18, 2025 | 8,250.00 | 8,280.00 | 8,150.00 | 8,260.00 | - | 0.12% | 3,195 |
| Jul 17, 2025 | 8,340.00 | 8,340.00 | 8,220.00 | 8,250.00 | - | -1.08% | 852 |
| Jul 16, 2025 | 8,510.00 | 8,510.00 | 8,310.00 | 8,340.00 | - | -1.18% | 3,102 |
| Jul 15, 2025 | 8,400.00 | 8,440.00 | 8,400.00 | 8,440.00 | - | 0.72% | 255 |
| Jul 14, 2025 | 8,410.00 | 8,500.00 | 8,360.00 | 8,380.00 | - | -0.36% | 10,483 |
| Jul 11, 2025 | 8,430.00 | 8,450.00 | 8,320.00 | 8,410.00 | - | 0.72% | 2,091 |
| Jul 10, 2025 | 8,450.00 | 8,480.00 | 8,350.00 | 8,350.00 | - | -0.48% | 4,792 |
| Jul 9, 2025 | 8,320.00 | 8,430.00 | 8,320.00 | 8,390.00 | - | -0.12% | 2,696 |
| Jul 8, 2025 | 8,360.00 | 8,420.00 | 8,280.00 | 8,400.00 | - | 0.48% | 396 |
| Jul 7, 2025 | 8,310.00 | 8,410.00 | 8,300.00 | 8,360.00 | - | -0.48% | 1,207 |
| Jul 4, 2025 | 8,320.00 | 8,400.00 | 8,260.00 | 8,400.00 | - | 0.60% | 655 |
| Jul 3, 2025 | 8,310.00 | 8,600.00 | 8,310.00 | 8,350.00 | - | 0.48% | 2,803 |
| Jul 2, 2025 | 8,330.00 | 8,330.00 | 8,160.00 | 8,310.00 | - | 0.85% | 181 |
| Jul 1, 2025 | 8,190.00 | 8,320.00 | 8,190.00 | 8,240.00 | - | 0.98% | 2,343 |
| Jun 30, 2025 | 8,400.00 | 8,400.00 | 8,150.00 | 8,160.00 | - | -0.97% | 898 |
| Jun 27, 2025 | 8,250.00 | 8,330.00 | 8,160.00 | 8,240.00 | - | -0.12% | 3,324 |
| Jun 26, 2025 | 8,480.00 | 8,480.00 | 8,230.00 | 8,250.00 | - | -1.79% | 1,806 |
| Jun 25, 2025 | 8,360.00 | 8,490.00 | 8,310.00 | 8,400.00 | - | 0.24% | 2,426 |
| Jun 24, 2025 | 8,230.00 | 8,510.00 | 8,210.00 | 8,380.00 | - | 1.82% | 40,968 |
| Jun 23, 2025 | 8,310.00 | 8,370.00 | 8,150.00 | 8,230.00 | - | -1.67% | 3,523 |
| Jun 20, 2025 | 8,310.00 | 8,380.00 | 8,310.00 | 8,370.00 | - | 0.12% | 565 |
| Jun 19, 2025 | 8,390.00 | 8,440.00 | 8,330.00 | 8,360.00 | - | -0.59% | 8,785 |
| Jun 18, 2025 | 8,470.00 | 8,470.00 | 8,290.00 | 8,410.00 | - | -0.71% | 5,135 |
| Jun 17, 2025 | 8,300.00 | 8,600.00 | 8,300.00 | 8,470.00 | - | 1.19% | 8,181 |
| Jun 16, 2025 | 8,410.00 | 8,440.00 | 8,370.00 | 8,370.00 | - | -1.06% | 966 |
| Jun 13, 2025 | 8,210.00 | 8,520.00 | 8,210.00 | 8,460.00 | - | 1.93% | 19,040 |
| Jun 12, 2025 | 8,160.00 | 8,450.00 | 8,160.00 | 8,300.00 | - | 0.73% | 15,159 |
| Jun 11, 2025 | 8,100.00 | 8,300.00 | 8,070.00 | 8,240.00 | - | 1.23% | 9,227 |
| Jun 10, 2025 | 8,090.00 | 8,180.00 | 8,090.00 | 8,140.00 | - | 0.49% | 1,533 |
| Jun 9, 2025 | 7,990.00 | 8,110.00 | 7,950.00 | 8,100.00 | - | 1.76% | 5,859 |
| Jun 5, 2025 | 7,930.00 | 8,040.00 | 7,930.00 | 7,960.00 | - | 0.38% | 6,402 |
| Jun 4, 2025 | 7,900.00 | 7,940.00 | 7,840.00 | 7,930.00 | - | 0.25% | 1,497 |
| Jun 2, 2025 | 7,920.00 | 7,920.00 | 7,820.00 | 7,910.00 | - | - | 2,128 |
| May 30, 2025 | 7,810.00 | 7,910.00 | 7,810.00 | 7,910.00 | - | 1.28% | 6,258 |
| May 29, 2025 | 7,840.00 | 7,875.00 | 7,800.00 | 7,810.00 | - | -0.51% | 1,456 |
| May 28, 2025 | 7,850.00 | 7,850.00 | 7,810.00 | 7,850.00 | - | - | 951 |