Dongil Metal Co., Ltd. (KOSDAQ:109860)
South Korea · Delayed Price · Currency is KRW 7,300.00
-50.00 (-0.68%)
At close: May 20, 2026
Dongil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 7,420.00 | 7,430.00 | 7,210.00 | 7,340.00 | 7,340.00 | -1.08% | 7,551 |
| Apr 13, 2026 | 7,530.00 | 7,530.00 | 7,100.00 | 7,420.00 | 7,420.00 | -1.46% | 4,059 |
| Apr 10, 2026 | 7,420.00 | 7,680.00 | 7,420.00 | 7,530.00 | 7,530.00 | 2.73% | 13,291 |
| Apr 9, 2026 | 7,250.00 | 8,480.00 | 7,200.00 | 7,330.00 | 7,330.00 | 1.10% | 112,316 |
| Apr 8, 2026 | 7,160.00 | 7,280.00 | 7,120.00 | 7,250.00 | 7,250.00 | 1.40% | 2,973 |
| Apr 7, 2026 | 7,170.00 | 7,170.00 | 7,110.00 | 7,150.00 | 7,150.00 | -0.28% | 3,184 |
| Apr 6, 2026 | 7,210.00 | 7,230.00 | 7,110.00 | 7,170.00 | 7,170.00 | -0.28% | 1,528 |
| Apr 3, 2026 | 7,050.00 | 7,190.00 | 7,000.00 | 7,190.00 | 7,190.00 | 2.42% | 7,529 |
| Apr 2, 2026 | 7,200.00 | 7,240.00 | 7,000.00 | 7,020.00 | 7,020.00 | -2.09% | 9,800 |
| 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% | 2,493 |
| Mar 30, 2026 | 7,250.00 | 7,250.00 | 7,070.00 | 7,140.00 | 7,140.00 | -0.70% | 2,387 |
| 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% | 408 |
| Mar 25, 2026 | 7,260.00 | 7,260.00 | 7,140.00 | 7,230.00 | 7,230.00 | -0.41% | 4,155 |
| Mar 24, 2026 | 7,260.00 | 7,270.00 | 7,130.00 | 7,260.00 | 7,260.00 | 0.14% | 2,035 |
| 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% | 2,164 |
| 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 |