Dongil Metal Co., Ltd. (KOSDAQ:109860)
South Korea · Delayed Price · Currency is KRW 7,170.00
+100.00 (1.41%)
At close: Apr 1, 2026
Dongil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7,120.00 | 7,170.00 | 7,090.00 | 7,170.00 | 7,170.00 | 1.41% | 4,943 |
| Mar 31, 2026 | 7,130.00 | 7,150.00 | 7,020.00 | 7,070.00 | 7,070.00 | -0.98% | 2,492 |
| Mar 30, 2026 | 7,250.00 | 7,250.00 | 7,070.00 | 7,140.00 | 7,140.00 | -0.70% | 2,384 |
| Mar 27, 2026 | 7,290.00 | 7,290.00 | 7,160.00 | 7,190.00 | 7,190.00 | -0.96% | 2,794 |
| Mar 26, 2026 | 7,290.00 | 7,290.00 | 7,200.00 | 7,260.00 | 7,260.00 | 0.41% | 407 |
| Mar 25, 2026 | 7,260.00 | 7,260.00 | 7,140.00 | 7,230.00 | 7,230.00 | -0.41% | 4,150 |
| Mar 24, 2026 | 7,260.00 | 7,270.00 | 7,130.00 | 7,260.00 | 7,260.00 | 0.14% | 2,034 |
| Mar 23, 2026 | 7,290.00 | 7,290.00 | 7,150.00 | 7,250.00 | 7,250.00 | -0.55% | 6,836 |
| Mar 20, 2026 | 7,300.00 | 7,350.00 | 7,200.00 | 7,290.00 | 7,290.00 | 0.97% | 2,163 |
| Mar 19, 2026 | 7,250.00 | 7,250.00 | 7,180.00 | 7,220.00 | 7,220.00 | -0.41% | 616 |
| Mar 18, 2026 | 7,200.00 | 7,270.00 | 7,180.00 | 7,250.00 | 7,250.00 | -0.28% | 2,881 |
| Mar 17, 2026 | 7,240.00 | 7,270.00 | 7,190.00 | 7,270.00 | 7,270.00 | 0.41% | 1,054 |
| Mar 16, 2026 | 7,260.00 | 7,340.00 | 7,210.00 | 7,240.00 | 7,240.00 | 0.14% | 847 |
| Mar 13, 2026 | 7,300.00 | 7,350.00 | 7,220.00 | 7,230.00 | 7,230.00 | -0.96% | 12,293 |
| Mar 12, 2026 | 7,310.00 | 7,360.00 | 7,220.00 | 7,300.00 | 7,300.00 | - | 3,443 |
| Mar 11, 2026 | 7,400.00 | 7,400.00 | 7,190.00 | 7,300.00 | 7,300.00 | 2.67% | 3,024 |
| Mar 10, 2026 | 7,090.00 | 7,110.00 | 7,080.00 | 7,110.00 | 7,110.00 | 0.42% | 4,797 |
| Mar 9, 2026 | 7,250.00 | 7,250.00 | 7,050.00 | 7,080.00 | 7,080.00 | -1.94% | 1,963 |
| Mar 6, 2026 | 7,150.00 | 7,230.00 | 7,080.00 | 7,220.00 | 7,220.00 | 0.98% | 896 |
| Mar 5, 2026 | 7,170.00 | 7,240.00 | 7,130.00 | 7,150.00 | 7,150.00 | 2.14% | 8,733 |
| Mar 4, 2026 | 7,250.00 | 7,350.00 | 7,000.00 | 7,000.00 | 7,000.00 | -6.67% | 12,741 |
| Mar 3, 2026 | 7,510.00 | 7,560.00 | 7,410.00 | 7,500.00 | 7,500.00 | -1.19% | 7,089 |
| Feb 27, 2026 | 7,550.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.13% | 5,505 |
| Feb 26, 2026 | 7,620.00 | 7,660.00 | 7,510.00 | 7,600.00 | 7,600.00 | -0.26% | 3,606 |
| Feb 25, 2026 | 7,620.00 | 7,620.00 | 7,600.00 | 7,620.00 | 7,620.00 | - | 4,252 |
| Feb 24, 2026 | 7,610.00 | 7,670.00 | 7,590.00 | 7,620.00 | 7,620.00 | 0.13% | 11,988 |
| Feb 23, 2026 | 7,670.00 | 7,700.00 | 7,580.00 | 7,610.00 | 7,610.00 | -0.78% | 14,479 |
| Feb 20, 2026 | 7,670.00 | 7,700.00 | 7,610.00 | 7,670.00 | 7,670.00 | - | 2,255 |
| Feb 19, 2026 | 7,630.00 | 7,690.00 | 7,580.00 | 7,670.00 | 7,670.00 | 0.26% | 3,115 |
| Feb 13, 2026 | 7,730.00 | 7,730.00 | 7,590.00 | 7,650.00 | 7,650.00 | 0.39% | 1,469 |
| Feb 12, 2026 | 7,730.00 | 7,740.00 | 7,600.00 | 7,620.00 | 7,620.00 | -1.42% | 8,611 |
| Feb 11, 2026 | 7,730.00 | 7,740.00 | 7,700.00 | 7,730.00 | 7,730.00 | - | 896 |
| Feb 10, 2026 | 7,590.00 | 7,750.00 | 7,530.00 | 7,730.00 | 7,730.00 | 1.84% | 7,155 |
| Feb 9, 2026 | 7,740.00 | 7,750.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.91% | 2,801 |
| Feb 6, 2026 | 7,650.00 | 7,660.00 | 7,570.00 | 7,660.00 | 7,660.00 | 0.13% | 2,983 |
| 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 |