Dongil Industries Co.,Ltd. (KRX:004890)
South Korea · Delayed Price · Currency is KRW 40,500
-50 (-0.12%)
Feb 26, 2026, 11:03 AM KST
Dongil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 40,450.00 | 42,150.00 | 39,950.00 | 40,550.00 | 40,550.00 | 0.25% | 1,740 |
| Feb 24, 2026 | 40,050.00 | 40,500.00 | 39,750.00 | 40,450.00 | 40,450.00 | -0.12% | 1,499 |
| Feb 23, 2026 | 40,500.00 | 40,600.00 | 40,000.00 | 40,500.00 | 40,500.00 | - | 947 |
| Feb 20, 2026 | 40,200.00 | 40,500.00 | 40,100.00 | 40,500.00 | 40,500.00 | 0.87% | 715 |
| Feb 19, 2026 | 40,050.00 | 40,150.00 | 39,550.00 | 40,150.00 | 40,150.00 | 0.88% | 2,269 |
| Feb 13, 2026 | 40,100.00 | 40,100.00 | 39,000.00 | 39,800.00 | 39,800.00 | -0.75% | 1,814 |
| Feb 12, 2026 | 39,000.00 | 40,100.00 | 38,950.00 | 40,100.00 | 40,100.00 | 2.82% | 1,450 |
| Feb 11, 2026 | 38,900.00 | 39,050.00 | 38,650.00 | 39,000.00 | 39,000.00 | 0.26% | 400 |
| Feb 10, 2026 | 38,550.00 | 38,950.00 | 38,350.00 | 38,900.00 | 38,900.00 | 1.97% | 2,097 |
| Feb 9, 2026 | 38,500.00 | 38,650.00 | 38,150.00 | 38,150.00 | 38,150.00 | -1.42% | 673 |
| Feb 6, 2026 | 37,750.00 | 39,050.00 | 37,400.00 | 38,700.00 | 38,700.00 | 2.52% | 2,448 |
| Feb 5, 2026 | 38,450.00 | 38,450.00 | 37,700.00 | 37,750.00 | 37,750.00 | -1.82% | 1,344 |
| Feb 4, 2026 | 38,300.00 | 38,650.00 | 37,850.00 | 38,450.00 | 38,450.00 | 0.39% | 1,400 |
| Feb 3, 2026 | 38,050.00 | 38,400.00 | 37,650.00 | 38,300.00 | 38,300.00 | 0.26% | 1,439 |
| Feb 2, 2026 | 38,000.00 | 38,250.00 | 37,650.00 | 38,200.00 | 38,200.00 | 0.53% | 1,686 |
| 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 |