Dongil Metal Co., Ltd. (KOSDAQ:109860)
South Korea · Delayed Price · Currency is KRW 7,470.00
+70.00 (0.95%)
At close: Jul 24, 2026
Dongil Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7,400.00 | 7,480.00 | 7,220.00 | 7,470.00 | 7,470.00 | 0.95% | 1,166 |
| Jul 23, 2026 | 7,310.00 | 7,480.00 | 7,170.00 | 7,400.00 | 7,400.00 | 0.54% | 3,799 |
| Jul 22, 2026 | 7,480.00 | 7,480.00 | 7,280.00 | 7,360.00 | 7,360.00 | -1.74% | 3,122 |
| Jul 21, 2026 | 7,460.00 | 7,600.00 | 7,200.00 | 7,490.00 | 7,490.00 | 1.35% | 2,770 |
| Jul 20, 2026 | 7,350.00 | 7,510.00 | 7,140.00 | 7,390.00 | 7,390.00 | 1.37% | 1,125 |
| Jul 16, 2026 | 7,360.00 | 7,420.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.95% | 1,499 |
| Jul 15, 2026 | 7,220.00 | 7,480.00 | 7,180.00 | 7,360.00 | 7,360.00 | 1.52% | 2,571 |
| Jul 14, 2026 | 7,220.00 | 7,310.00 | 7,100.00 | 7,250.00 | 7,250.00 | -0.82% | 1,739 |
| Jul 13, 2026 | 7,430.00 | 7,440.00 | 7,280.00 | 7,310.00 | 7,310.00 | -1.62% | 1,623 |
| Jul 10, 2026 | 7,340.00 | 7,440.00 | 7,300.00 | 7,430.00 | 7,430.00 | 1.23% | 2,430 |
| Jul 9, 2026 | 7,300.00 | 7,350.00 | 7,200.00 | 7,340.00 | 7,340.00 | 0.55% | 140 |
| Jul 8, 2026 | 7,350.00 | 7,350.00 | 7,100.00 | 7,300.00 | 7,300.00 | 0.69% | 684 |
| Jul 7, 2026 | 7,300.00 | 7,440.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.68% | 405 |
| Jul 6, 2026 | 7,460.00 | 7,460.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.28% | 1,002 |
| Jul 3, 2026 | 7,350.00 | 7,470.00 | 7,340.00 | 7,470.00 | 7,470.00 | - | 876 |
| Jul 2, 2026 | 7,480.00 | 7,480.00 | 7,100.00 | 7,470.00 | 7,470.00 | - | 3,049 |
| Jul 1, 2026 | 7,430.00 | 7,500.00 | 7,430.00 | 7,470.00 | 7,470.00 | -0.40% | 333 |
| Jun 30, 2026 | 7,480.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 0.54% | 2,984 |
| Jun 29, 2026 | 7,200.00 | 7,480.00 | 7,200.00 | 7,460.00 | 7,460.00 | 3.61% | 4,947 |
| Jun 26, 2026 | 7,270.00 | 7,320.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.50% | 1,028 |
| Jun 25, 2026 | 7,250.00 | 7,370.00 | 7,250.00 | 7,310.00 | 7,310.00 | 0.41% | 820 |
| Jun 24, 2026 | 7,250.00 | 7,280.00 | 7,180.00 | 7,280.00 | 7,280.00 | 0.41% | 1,542 |
| Jun 23, 2026 | 7,280.00 | 7,410.00 | 7,170.00 | 7,250.00 | 7,250.00 | -0.41% | 5,173 |
| Jun 22, 2026 | 7,450.00 | 7,450.00 | 7,250.00 | 7,280.00 | 7,280.00 | -2.28% | 4,996 |
| Jun 19, 2026 | 7,310.00 | 7,500.00 | 7,250.00 | 7,450.00 | 7,450.00 | 1.92% | 750 |
| Jun 18, 2026 | 7,280.00 | 7,370.00 | 7,280.00 | 7,310.00 | 7,310.00 | -0.54% | 375 |
| Jun 17, 2026 | 7,290.00 | 7,350.00 | 7,280.00 | 7,350.00 | 7,350.00 | 0.68% | 747 |
| Jun 16, 2026 | 7,360.00 | 7,360.00 | 7,210.00 | 7,300.00 | 7,300.00 | 0.41% | 903 |
| Jun 15, 2026 | 7,500.00 | 7,560.00 | 7,270.00 | 7,270.00 | 7,270.00 | -2.94% | 5,535 |
| Jun 12, 2026 | 7,390.00 | 7,490.00 | 7,340.00 | 7,490.00 | 7,490.00 | 1.49% | 1,838 |
| Jun 11, 2026 | 7,320.00 | 7,380.00 | 7,200.00 | 7,380.00 | 7,380.00 | 1.23% | 2,380 |
| Jun 10, 2026 | 7,295.00 | 7,295.00 | 7,200.00 | 7,290.00 | 7,290.00 | 0.41% | 2,565 |
| Jun 9, 2026 | 7,190.00 | 7,300.00 | 7,120.00 | 7,260.00 | 7,260.00 | 0.55% | 1,745 |
| Jun 8, 2026 | 7,200.00 | 7,240.00 | 7,100.00 | 7,220.00 | 7,220.00 | -0.82% | 1,584 |
| Jun 5, 2026 | 7,280.00 | 7,290.00 | 7,170.00 | 7,280.00 | 7,280.00 | - | 1,052 |
| Jun 4, 2026 | 7,490.00 | 7,490.00 | 7,180.00 | 7,280.00 | 7,280.00 | -1.49% | 1,050 |
| Jun 2, 2026 | 7,180.00 | 7,480.00 | 7,040.00 | 7,390.00 | 7,390.00 | 1.65% | 4,262 |
| Jun 1, 2026 | 7,330.00 | 7,330.00 | 7,000.00 | 7,270.00 | 7,270.00 | -0.82% | 29,226 |
| May 29, 2026 | 7,400.00 | 7,400.00 | 7,250.00 | 7,330.00 | 7,330.00 | -0.95% | 2,498 |
| May 28, 2026 | 7,470.00 | 7,470.00 | 7,310.00 | 7,400.00 | 7,400.00 | 0.14% | 801 |
| May 27, 2026 | 7,610.00 | 7,630.00 | 7,380.00 | 7,390.00 | 7,390.00 | -3.40% | 18,521 |
| May 26, 2026 | 7,600.00 | 7,800.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.66% | 6,607 |
| May 22, 2026 | 7,310.00 | 7,600.00 | 7,310.00 | 7,600.00 | 7,600.00 | 2.84% | 2,826 |
| May 21, 2026 | 7,400.00 | 7,420.00 | 7,200.00 | 7,390.00 | 7,390.00 | 1.23% | 2,151 |
| May 20, 2026 | 7,350.00 | 7,350.00 | 7,200.00 | 7,300.00 | 7,300.00 | -0.68% | 4,873 |
| May 19, 2026 | 7,440.00 | 7,440.00 | 7,320.00 | 7,350.00 | 7,350.00 | -1.34% | 5,767 |
| May 18, 2026 | 7,590.00 | 7,590.00 | 7,420.00 | 7,450.00 | 7,450.00 | -1.59% | 2,112 |
| May 15, 2026 | 7,610.00 | 7,650.00 | 7,520.00 | 7,570.00 | 7,570.00 | -0.53% | 5,993 |
| May 14, 2026 | 7,500.00 | 7,620.00 | 7,400.00 | 7,610.00 | 7,610.00 | 1.60% | 3,382 |
| May 13, 2026 | 7,480.00 | 7,540.00 | 7,350.00 | 7,490.00 | 7,490.00 | 0.94% | 3,363 |