Dongil Metal Co., Ltd. (KOSDAQ:109860)
South Korea · Delayed Price · Currency is KRW 7,510.00
-50.00 (-0.66%)
At close: Sep 15, 2026
Dongil Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 7,370.00 | 7,370.00 | 7,250.00 | 7,290.00 | 7,290.00 | -1.49% | 4,319 |
| Aug 13, 2026 | 7,370.00 | 7,440.00 | 7,280.00 | 7,400.00 | 7,400.00 | 0.27% | 1,602 |
| Aug 12, 2026 | 7,450.00 | 7,450.00 | 7,200.00 | 7,380.00 | 7,380.00 | -0.94% | 4,026 |
| Aug 11, 2026 | 7,450.00 | 7,450.00 | 7,330.00 | 7,450.00 | 7,450.00 | 1.09% | 3,452 |
| Aug 10, 2026 | 7,470.00 | 7,470.00 | 7,310.00 | 7,370.00 | 7,370.00 | 0.41% | 762 |
| Aug 7, 2026 | 7,310.00 | 7,340.00 | 7,200.00 | 7,340.00 | 7,340.00 | -0.14% | 592 |
| Aug 6, 2026 | 7,290.00 | 7,350.00 | 7,220.00 | 7,350.00 | 7,350.00 | - | 1,806 |
| Aug 5, 2026 | 7,400.00 | 7,440.00 | 7,310.00 | 7,350.00 | 7,350.00 | -0.94% | 20,913 |
| Aug 4, 2026 | 7,320.00 | 7,420.00 | 7,300.00 | 7,420.00 | 7,420.00 | 1.37% | 3,854 |
| Aug 3, 2026 | 7,130.00 | 7,330.00 | 7,130.00 | 7,320.00 | 7,320.00 | 2.66% | 2,107 |
| Jul 31, 2026 | 7,130.00 | 7,300.00 | 7,060.00 | 7,130.00 | 7,130.00 | - | 15,244 |
| Jul 30, 2026 | 7,300.00 | 7,300.00 | 6,910.00 | 7,130.00 | 7,130.00 | -2.46% | 29,380 |
| Jul 29, 2026 | 7,430.00 | 7,430.00 | 7,160.00 | 7,310.00 | 7,310.00 | -1.62% | 8,546 |
| Jul 28, 2026 | 7,320.00 | 7,490.00 | 7,200.00 | 7,430.00 | 7,430.00 | 0.13% | 7,838 |
| Jul 27, 2026 | 7,390.00 | 7,510.00 | 7,250.00 | 7,420.00 | 7,420.00 | -0.67% | 4,628 |
| 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 |