Dongil Metal Co., Ltd. (KOSDAQ:109860)
South Korea · Delayed Price · Currency is KRW 7,460.00
+260.00 (3.61%)
At close: Jun 29, 2026
Dongil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 7,420.00 | 7,520.00 | 7,350.00 | 7,420.00 | 7,420.00 | - | 7,876 |
| May 11, 2026 | 7,440.00 | 7,450.00 | 7,350.00 | 7,420.00 | 7,420.00 | -0.27% | 5,633 |
| May 8, 2026 | 7,460.00 | 7,460.00 | 7,370.00 | 7,440.00 | 7,440.00 | -0.27% | 3,327 |
| May 7, 2026 | 7,330.00 | 7,460.00 | 7,330.00 | 7,460.00 | 7,460.00 | 0.27% | 4,904 |
| May 6, 2026 | 7,520.00 | 7,520.00 | 7,400.00 | 7,440.00 | 7,440.00 | -1.06% | 3,563 |
| May 4, 2026 | 7,500.00 | 7,550.00 | 7,480.00 | 7,520.00 | 7,520.00 | 0.80% | 3,472 |
| Apr 30, 2026 | 7,560.00 | 7,560.00 | 7,460.00 | 7,460.00 | 7,460.00 | -1.32% | 3,141 |
| Apr 29, 2026 | 7,540.00 | 7,590.00 | 7,440.00 | 7,560.00 | 7,560.00 | 0.40% | 52,528 |
| Apr 28, 2026 | 7,720.00 | 7,720.00 | 7,490.00 | 7,530.00 | 7,530.00 | -0.53% | 4,023 |
| Apr 27, 2026 | 7,460.00 | 7,600.00 | 7,400.00 | 7,570.00 | 7,570.00 | 1.61% | 84,602 |
| Apr 24, 2026 | 7,360.00 | 7,450.00 | 7,350.00 | 7,450.00 | 7,450.00 | 1.22% | 4,611 |
| Apr 23, 2026 | 7,370.00 | 7,370.00 | 7,340.00 | 7,360.00 | 7,360.00 | -0.14% | 667 |
| Apr 22, 2026 | 7,370.00 | 7,390.00 | 7,330.00 | 7,370.00 | 7,370.00 | - | 2,285 |
| Apr 21, 2026 | 7,370.00 | 7,490.00 | 7,320.00 | 7,370.00 | 7,370.00 | -0.94% | 9,814 |
| Apr 20, 2026 | 7,400.00 | 7,490.00 | 7,350.00 | 7,440.00 | 7,440.00 | 0.54% | 3,201 |
| Apr 17, 2026 | 7,390.00 | 7,400.00 | 7,355.00 | 7,400.00 | 7,400.00 | 0.68% | 4,908 |
| Apr 16, 2026 | 7,340.00 | 7,440.00 | 7,340.00 | 7,350.00 | 7,350.00 | -0.68% | 12,597 |
| Apr 15, 2026 | 7,380.00 | 7,400.00 | 7,340.00 | 7,400.00 | 7,400.00 | 0.82% | 3,227 |