Dongil Metal Co., Ltd. (KOSDAQ:109860)
South Korea · Delayed Price · Currency is KRW 7,160.00
-20.00 (-0.28%)
At close: Oct 30, 2026
Dongil Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,170.00 | 7,180.00 | 7,140.00 | 7,160.00 | 7,160.00 | -0.28% | 294 |
| Oct 29, 2026 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | -0.14% | 24 |
| Oct 28, 2026 | 7,120.00 | 7,190.00 | 7,100.00 | 7,190.00 | 7,190.00 | 0.98% | 344 |
| Oct 27, 2026 | 7,140.00 | 7,160.00 | 7,010.00 | 7,120.00 | 7,120.00 | -0.28% | 498 |
| Oct 26, 2026 | 7,160.00 | 7,180.00 | 7,010.00 | 7,140.00 | 7,140.00 | -0.56% | 205 |
| Oct 23, 2026 | 7,080.00 | 7,180.00 | 7,020.00 | 7,180.00 | 7,180.00 | - | 578 |
| Oct 22, 2026 | 7,130.00 | 7,190.00 | 7,110.00 | 7,180.00 | 7,180.00 | 0.70% | 478 |
| Oct 21, 2026 | 7,350.00 | 7,350.00 | 7,120.00 | 7,130.00 | 7,130.00 | -2.99% | 1,104 |
| Oct 20, 2026 | 7,270.00 | 7,360.00 | 7,190.00 | 7,350.00 | 7,350.00 | -0.14% | 85 |
| Oct 19, 2026 | 7,200.00 | 7,360.00 | 7,090.00 | 7,360.00 | 7,360.00 | 1.52% | 1,414 |
| Oct 16, 2026 | 7,270.00 | 7,280.00 | 7,110.00 | 7,250.00 | 7,250.00 | 0.42% | 2,050 |
| Oct 15, 2026 | 7,380.00 | 7,380.00 | 7,110.00 | 7,220.00 | 7,220.00 | -2.17% | 1,554 |
| Oct 14, 2026 | 7,360.00 | 7,770.00 | 7,240.00 | 7,380.00 | 7,380.00 | 0.27% | 413 |
| Oct 13, 2026 | 7,370.00 | 7,370.00 | 7,220.00 | 7,360.00 | 7,360.00 | -0.14% | 226 |
| Oct 12, 2026 | 7,540.00 | 7,540.00 | 7,300.00 | 7,370.00 | 7,370.00 | -2.25% | 59 |
| Oct 8, 2026 | 7,350.00 | 7,580.00 | 7,350.00 | 7,540.00 | 7,540.00 | 0.40% | 743 |
| Oct 7, 2026 | 7,600.00 | 7,600.00 | 7,410.00 | 7,510.00 | 7,510.00 | - | 5,163 |
| Oct 6, 2026 | 7,560.00 | 7,560.00 | 7,360.00 | 7,510.00 | 7,510.00 | -0.66% | 4,605 |
| Oct 2, 2026 | 7,610.00 | 7,610.00 | 7,530.00 | 7,560.00 | 7,560.00 | -0.66% | 905 |
| Oct 1, 2026 | 7,400.00 | 7,730.00 | 7,340.00 | 7,610.00 | 7,610.00 | 2.28% | 13,060 |
| Sep 30, 2026 | 7,300.00 | 7,520.00 | 7,280.00 | 7,440.00 | 7,440.00 | 1.92% | 349 |
| Sep 29, 2026 | 7,240.00 | 7,340.00 | 7,180.00 | 7,300.00 | 7,300.00 | -0.95% | 5,021 |
| Sep 28, 2026 | 7,300.00 | 7,380.00 | 7,220.00 | 7,370.00 | 7,370.00 | 0.68% | 1,727 |
| Sep 23, 2026 | 7,380.00 | 7,380.00 | 7,300.00 | 7,320.00 | 7,320.00 | -0.68% | 811 |
| Sep 22, 2026 | 7,430.00 | 7,430.00 | 7,350.00 | 7,370.00 | 7,370.00 | -0.81% | 160 |
| Sep 21, 2026 | 7,490.00 | 7,490.00 | 7,400.00 | 7,430.00 | 7,430.00 | -0.80% | 349 |
| Sep 18, 2026 | 7,410.00 | 7,500.00 | 7,410.00 | 7,490.00 | 7,490.00 | 1.35% | 537 |
| Sep 17, 2026 | 7,510.00 | 7,510.00 | 7,390.00 | 7,390.00 | 7,390.00 | -1.60% | 1,718 |
| Sep 16, 2026 | 7,510.00 | 7,510.00 | 7,370.00 | 7,510.00 | 7,510.00 | - | 221 |
| Sep 15, 2026 | 7,560.00 | 7,560.00 | 7,490.00 | 7,510.00 | 7,510.00 | -0.66% | 197 |
| Sep 14, 2026 | 7,560.00 | 7,610.00 | 7,510.00 | 7,560.00 | 7,560.00 | - | 4,375 |
| Sep 11, 2026 | 7,520.00 | 7,600.00 | 7,500.00 | 7,560.00 | 7,560.00 | 0.53% | 2,087 |
| Sep 10, 2026 | 7,500.00 | 7,680.00 | 7,420.00 | 7,520.00 | 7,520.00 | 0.27% | 1,064 |
| Sep 9, 2026 | 7,380.00 | 7,530.00 | 7,330.00 | 7,500.00 | 7,500.00 | 1.08% | 1,718 |
| Sep 8, 2026 | 7,530.00 | 7,530.00 | 7,410.00 | 7,420.00 | 7,420.00 | -2.24% | 3,703 |
| Sep 7, 2026 | 7,710.00 | 7,900.00 | 7,400.00 | 7,590.00 | 7,590.00 | -3.56% | 5,942 |
| Sep 4, 2026 | 7,300.00 | 7,870.00 | 7,270.00 | 7,870.00 | 7,870.00 | 7.81% | 1,615 |
| Sep 3, 2026 | 7,350.00 | 7,350.00 | 7,250.00 | 7,300.00 | 7,300.00 | -0.68% | 671 |
| Sep 2, 2026 | 7,350.00 | 7,350.00 | 7,280.00 | 7,350.00 | 7,350.00 | - | 1,248 |
| Sep 1, 2026 | 7,380.00 | 7,380.00 | 7,310.00 | 7,350.00 | 7,350.00 | -0.54% | 1,109 |
| Aug 31, 2026 | 7,360.00 | 7,390.00 | 7,300.00 | 7,390.00 | 7,390.00 | 0.41% | 3,734 |
| Aug 28, 2026 | 7,360.00 | 7,360.00 | 7,290.00 | 7,360.00 | 7,360.00 | - | 765 |
| Aug 27, 2026 | 7,350.00 | 7,380.00 | 7,290.00 | 7,360.00 | 7,360.00 | 0.14% | 2,190 |
| Aug 26, 2026 | 7,340.00 | 7,350.00 | 7,270.00 | 7,350.00 | 7,350.00 | 0.14% | 464 |
| Aug 25, 2026 | 7,210.00 | 7,340.00 | 7,210.00 | 7,340.00 | 7,340.00 | 1.10% | 361 |
| Aug 24, 2026 | 7,330.00 | 7,330.00 | 7,260.00 | 7,260.00 | 7,260.00 | -0.95% | 895 |
| Aug 21, 2026 | 7,300.00 | 7,330.00 | 7,230.00 | 7,330.00 | 7,330.00 | -0.81% | 1,389 |
| Aug 20, 2026 | 7,230.00 | 7,390.00 | 7,230.00 | 7,390.00 | 7,390.00 | 1.51% | 1,229 |
| Aug 19, 2026 | 7,220.00 | 7,280.00 | 7,170.00 | 7,280.00 | 7,280.00 | -0.14% | 770 |
| Aug 18, 2026 | 7,290.00 | 7,340.00 | 7,190.00 | 7,290.00 | 7,290.00 | - | 3,121 |