Dongil Industries Co.,Ltd. (KRX:004890)
South Korea · Delayed Price · Currency is KRW 38,950
+150 (0.39%)
At close: Nov 4, 2025
Dongil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 38,800.00 | 39,050.00 | 38,550.00 | 38,950.00 | 38,950.00 | 0.39% | 3,138 |
| Nov 3, 2025 | 38,900.00 | 39,250.00 | 38,300.00 | 38,800.00 | 38,800.00 | -1.15% | 2,088 |
| Oct 31, 2025 | 39,400.00 | 39,400.00 | 38,850.00 | 39,250.00 | 39,250.00 | 0.90% | 789 |
| Oct 30, 2025 | 39,450.00 | 39,600.00 | 38,800.00 | 38,900.00 | 38,900.00 | -1.52% | 1,611 |
| Oct 29, 2025 | 39,350.00 | 39,500.00 | 39,000.00 | 39,500.00 | 39,500.00 | -0.50% | 979 |
| Oct 28, 2025 | 38,900.00 | 39,800.00 | 38,750.00 | 39,700.00 | 39,700.00 | 1.79% | 1,999 |
| Oct 27, 2025 | 38,650.00 | 39,100.00 | 38,450.00 | 39,000.00 | 39,000.00 | -1.02% | 2,863 |
| Oct 24, 2025 | 39,200.00 | 39,400.00 | 38,500.00 | 39,400.00 | 39,400.00 | 0.13% | 1,836 |
| Oct 23, 2025 | 39,400.00 | 39,800.00 | 38,500.00 | 39,350.00 | 39,350.00 | -0.13% | 2,127 |
| Oct 22, 2025 | 38,650.00 | 39,400.00 | 38,650.00 | 39,400.00 | 39,400.00 | 1.29% | 424 |
| Oct 21, 2025 | 39,250.00 | 39,250.00 | 38,750.00 | 38,900.00 | 38,900.00 | 0.13% | 1,025 |
| Oct 20, 2025 | 38,500.00 | 39,150.00 | 38,150.00 | 38,850.00 | 38,850.00 | 1.83% | 1,120 |
| Oct 17, 2025 | 38,500.00 | 38,500.00 | 38,100.00 | 38,150.00 | 38,150.00 | -0.13% | 904 |
| Oct 16, 2025 | 38,750.00 | 38,750.00 | 38,050.00 | 38,200.00 | 38,200.00 | 0.13% | 1,080 |
| Oct 15, 2025 | 38,050.00 | 38,200.00 | 37,900.00 | 38,150.00 | 38,150.00 | 0.26% | 1,218 |
| Oct 14, 2025 | 38,200.00 | 38,400.00 | 37,950.00 | 38,050.00 | 38,050.00 | -0.39% | 2,234 |
| Oct 13, 2025 | 38,300.00 | 38,550.00 | 38,150.00 | 38,200.00 | 38,200.00 | -1.16% | 1,246 |
| Oct 10, 2025 | 39,150.00 | 39,150.00 | 38,600.00 | 38,650.00 | 38,650.00 | -1.40% | 1,621 |
| Oct 2, 2025 | 39,150.00 | 39,500.00 | 39,050.00 | 39,200.00 | 39,200.00 | - | 441 |
| Oct 1, 2025 | 39,100.00 | 39,850.00 | 39,050.00 | 39,200.00 | 39,200.00 | -0.76% | 2,422 |
| Sep 30, 2025 | 39,350.00 | 39,550.00 | 39,300.00 | 39,500.00 | 39,500.00 | 0.38% | 414 |
| Sep 29, 2025 | 39,450.00 | 39,450.00 | 39,250.00 | 39,350.00 | 39,350.00 | -0.51% | 949 |
| Sep 26, 2025 | 39,550.00 | 39,800.00 | 38,900.00 | 39,550.00 | 39,550.00 | -0.25% | 3,198 |
| Sep 25, 2025 | 40,000.00 | 40,250.00 | 39,100.00 | 39,650.00 | 39,650.00 | -0.38% | 2,905 |
| Sep 24, 2025 | 40,150.00 | 40,350.00 | 39,800.00 | 39,800.00 | 39,800.00 | -1.61% | 3,712 |
| Sep 23, 2025 | 40,700.00 | 40,700.00 | 40,200.00 | 40,450.00 | 40,450.00 | -0.37% | 1,916 |
| Sep 22, 2025 | 40,400.00 | 40,700.00 | 39,950.00 | 40,600.00 | 40,600.00 | 0.50% | 2,097 |
| Sep 19, 2025 | 40,100.00 | 40,600.00 | 39,450.00 | 40,400.00 | 40,400.00 | 0.37% | 5,627 |
| Sep 18, 2025 | 40,450.00 | 40,500.00 | 40,250.00 | 40,250.00 | 40,250.00 | - | 466 |
| Sep 17, 2025 | 40,350.00 | 41,200.00 | 40,050.00 | 40,250.00 | 40,250.00 | -0.12% | 684 |
| Sep 16, 2025 | 41,500.00 | 41,600.00 | 40,300.00 | 40,300.00 | 40,300.00 | -2.30% | 1,278 |
| Sep 15, 2025 | 41,800.00 | 41,900.00 | 41,250.00 | 41,250.00 | 41,250.00 | -1.32% | 736 |
| Sep 12, 2025 | 41,400.00 | 41,850.00 | 41,100.00 | 41,800.00 | 41,800.00 | 1.09% | 651 |
| Sep 11, 2025 | 42,000.00 | 42,000.00 | 41,200.00 | 41,350.00 | 41,350.00 | -1.31% | 810 |
| Sep 10, 2025 | 41,700.00 | 41,900.00 | 41,150.00 | 41,900.00 | 41,900.00 | 0.48% | 836 |
| Sep 9, 2025 | 41,700.00 | 41,900.00 | 41,150.00 | 41,700.00 | 41,700.00 | - | 428 |
| Sep 8, 2025 | 41,200.00 | 41,750.00 | 41,000.00 | 41,700.00 | 41,700.00 | 1.21% | 863 |
| Sep 5, 2025 | 40,650.00 | 41,750.00 | 40,350.00 | 41,200.00 | 41,200.00 | 1.73% | 807 |
| Sep 4, 2025 | 40,100.00 | 40,500.00 | 40,050.00 | 40,500.00 | 40,500.00 | 0.87% | 588 |
| Sep 3, 2025 | 40,450.00 | 40,450.00 | 39,950.00 | 40,150.00 | 40,150.00 | -0.86% | 841 |
| Sep 2, 2025 | 40,250.00 | 40,550.00 | 39,700.00 | 40,500.00 | 40,500.00 | - | 756 |
| Sep 1, 2025 | 40,100.00 | 40,850.00 | 39,800.00 | 40,500.00 | 40,500.00 | 1.00% | 614 |
| Aug 29, 2025 | 40,100.00 | 40,550.00 | 39,950.00 | 40,100.00 | 40,100.00 | - | 544 |
| Aug 28, 2025 | 40,100.00 | 40,200.00 | 40,100.00 | 40,100.00 | 40,100.00 | - | 523 |
| Aug 27, 2025 | 40,100.00 | 40,150.00 | 39,950.00 | 40,100.00 | 40,100.00 | - | 1,190 |
| Aug 26, 2025 | 40,500.00 | 40,500.00 | 40,100.00 | 40,100.00 | 40,100.00 | -0.99% | 277 |
| Aug 25, 2025 | 40,500.00 | 40,700.00 | 40,500.00 | 40,500.00 | 40,500.00 | - | 1,035 |
| Aug 22, 2025 | 40,850.00 | 40,950.00 | 40,500.00 | 40,500.00 | 40,500.00 | -0.86% | 301 |
| Aug 21, 2025 | 40,150.00 | 41,000.00 | 40,150.00 | 40,850.00 | 40,850.00 | 0.99% | 1,164 |
| Aug 20, 2025 | 40,500.00 | 40,500.00 | 40,100.00 | 40,450.00 | 40,450.00 | -1.22% | 663 |