Dongil Industries Co.,Ltd. (KRX:004890)
South Korea · Delayed Price · Currency is KRW 38,000
+250 (0.66%)
At close: Jan 30, 2026
Dongil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 37,550.00 | 38,100.00 | 37,350.00 | 38,000.00 | 38,000.00 | 0.66% | 1,181 |
| Jan 29, 2026 | 37,800.00 | 38,250.00 | 37,350.00 | 37,750.00 | 37,750.00 | 0.13% | 2,678 |
| Jan 28, 2026 | 37,950.00 | 38,000.00 | 37,550.00 | 37,700.00 | 37,700.00 | - | 746 |
| Jan 27, 2026 | 37,800.00 | 37,800.00 | 37,500.00 | 37,700.00 | 37,700.00 | -0.26% | 284 |
| Jan 26, 2026 | 37,700.00 | 37,800.00 | 37,350.00 | 37,800.00 | 37,800.00 | 1.48% | 1,363 |
| Jan 23, 2026 | 38,000.00 | 38,000.00 | 37,250.00 | 37,250.00 | 37,250.00 | -0.40% | 2,608 |
| Jan 22, 2026 | 37,600.00 | 38,000.00 | 37,300.00 | 37,400.00 | 37,400.00 | -0.53% | 1,175 |
| Jan 21, 2026 | 37,950.00 | 37,950.00 | 37,500.00 | 37,600.00 | 37,600.00 | -0.40% | 430 |
| Jan 20, 2026 | 38,200.00 | 38,200.00 | 37,650.00 | 37,750.00 | 37,750.00 | 0.13% | 680 |
| Jan 19, 2026 | 37,900.00 | 38,050.00 | 37,650.00 | 37,700.00 | 37,700.00 | -0.79% | 1,458 |
| Jan 16, 2026 | 38,350.00 | 38,350.00 | 38,000.00 | 38,000.00 | 38,000.00 | -0.91% | 672 |
| Jan 15, 2026 | 38,800.00 | 38,800.00 | 38,350.00 | 38,350.00 | 38,350.00 | -0.39% | 424 |
| Jan 14, 2026 | 38,700.00 | 39,100.00 | 38,450.00 | 38,500.00 | 38,500.00 | -0.13% | 168 |
| Jan 13, 2026 | 38,700.00 | 38,800.00 | 38,550.00 | 38,550.00 | 38,550.00 | -1.15% | 268 |
| Jan 12, 2026 | 38,800.00 | 39,000.00 | 38,400.00 | 39,000.00 | 39,000.00 | 0.52% | 3,047 |
| Jan 9, 2026 | 38,750.00 | 39,000.00 | 38,400.00 | 38,800.00 | 38,800.00 | 0.13% | 1,117 |
| Jan 8, 2026 | 38,800.00 | 38,800.00 | 38,500.00 | 38,750.00 | 38,750.00 | -0.13% | 458 |
| Jan 7, 2026 | 39,650.00 | 39,700.00 | 38,800.00 | 38,800.00 | 38,800.00 | -1.27% | 895 |
| Jan 6, 2026 | 39,000.00 | 39,300.00 | 38,750.00 | 39,300.00 | 39,300.00 | 0.51% | 1,828 |
| Jan 5, 2026 | 39,050.00 | 39,400.00 | 38,700.00 | 39,100.00 | 39,100.00 | 0.13% | 631 |
| Jan 2, 2026 | 39,300.00 | 39,300.00 | 38,950.00 | 39,050.00 | 39,050.00 | -0.38% | 414 |
| Dec 30, 2025 | 39,150.00 | 39,900.00 | 38,300.00 | 39,200.00 | 39,200.00 | 0.13% | 615 |
| Dec 29, 2025 | 39,700.00 | 39,800.00 | 39,000.00 | 39,150.00 | 39,150.00 | -1.39% | 284 |
| Dec 26, 2025 | 39,600.00 | 39,900.00 | 39,200.00 | 39,700.00 | 38,450.00 | 0.51% | 1,361 |
| Dec 24, 2025 | 39,000.00 | 39,500.00 | 38,800.00 | 39,500.00 | 38,256.30 | 0.38% | 2,162 |
| Dec 23, 2025 | 39,500.00 | 39,500.00 | 39,100.00 | 39,350.00 | 38,111.02 | -0.25% | 664 |
| Dec 22, 2025 | 39,200.00 | 39,450.00 | 39,050.00 | 39,450.00 | 38,207.87 | 0.77% | 393 |
| Dec 19, 2025 | 38,850.00 | 39,150.00 | 38,600.00 | 39,150.00 | 37,917.32 | 0.38% | 1,462 |
| Dec 18, 2025 | 39,250.00 | 39,250.00 | 38,750.00 | 39,000.00 | 37,772.04 | -2.01% | 14,752 |
| Dec 17, 2025 | 39,600.00 | 39,950.00 | 39,450.00 | 39,800.00 | 38,546.85 | -0.25% | 593 |
| Dec 16, 2025 | 39,750.00 | 40,000.00 | 39,500.00 | 39,900.00 | 38,643.70 | - | 297 |
| Dec 15, 2025 | 39,400.00 | 40,000.00 | 39,300.00 | 39,900.00 | 38,643.70 | 0.50% | 592 |
| Dec 12, 2025 | 39,750.00 | 39,850.00 | 39,250.00 | 39,700.00 | 38,450.00 | 0.89% | 1,955 |
| Dec 11, 2025 | 39,350.00 | 39,600.00 | 39,150.00 | 39,350.00 | 38,111.02 | -0.63% | 420 |
| Dec 10, 2025 | 39,350.00 | 39,800.00 | 39,200.00 | 39,600.00 | 38,353.15 | - | 483 |
| Dec 9, 2025 | 39,550.00 | 39,600.00 | 39,100.00 | 39,600.00 | 38,353.15 | 0.25% | 221 |
| Dec 8, 2025 | 39,350.00 | 39,600.00 | 38,950.00 | 39,500.00 | 38,256.30 | - | 1,040 |
| Dec 5, 2025 | 39,350.00 | 39,650.00 | 38,900.00 | 39,500.00 | 38,256.30 | 0.51% | 923 |
| Dec 4, 2025 | 39,250.00 | 39,400.00 | 39,200.00 | 39,300.00 | 38,062.59 | -0.25% | 1,526 |
| Dec 3, 2025 | 39,300.00 | 39,700.00 | 39,000.00 | 39,400.00 | 38,159.45 | 0.25% | 2,700 |
| Dec 2, 2025 | 39,050.00 | 39,300.00 | 39,050.00 | 39,300.00 | 38,062.59 | - | 567 |
| Dec 1, 2025 | 38,950.00 | 39,300.00 | 38,450.00 | 39,300.00 | 38,062.59 | 0.26% | 449 |
| Nov 28, 2025 | 38,500.00 | 39,200.00 | 38,500.00 | 39,200.00 | 37,965.74 | 0.77% | 687 |
| Nov 27, 2025 | 38,250.00 | 39,400.00 | 38,250.00 | 38,900.00 | 37,675.19 | 1.97% | 1,563 |
| Nov 26, 2025 | 39,000.00 | 39,200.00 | 38,150.00 | 38,150.00 | 36,948.80 | -1.93% | 535 |
| Nov 25, 2025 | 38,500.00 | 38,900.00 | 38,500.00 | 38,900.00 | 37,675.19 | - | 965 |
| Nov 24, 2025 | 38,350.00 | 38,900.00 | 38,200.00 | 38,900.00 | 37,675.19 | 0.39% | 595 |
| Nov 21, 2025 | 38,950.00 | 38,950.00 | 38,200.00 | 38,750.00 | 37,529.91 | -0.64% | 1,427 |
| Nov 20, 2025 | 38,350.00 | 39,000.00 | 38,200.00 | 39,000.00 | 37,772.04 | 1.04% | 877 |
| Nov 19, 2025 | 38,650.00 | 38,750.00 | 37,650.00 | 38,600.00 | 37,384.63 | -0.77% | 2,309 |