Dongil Industries Co.,Ltd. (KRX:004890)
South Korea · Delayed Price · Currency is KRW 41,800
+450 (1.09%)
At close: Sep 12, 2025
Dongil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 40,350.00 | 41,200.00 | 40,050.00 | 40,250.00 | 40,250.00 | -0.12% | 693 |
| 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 |
| Aug 19, 2025 | 41,350.00 | 41,350.00 | 40,350.00 | 40,950.00 | 40,950.00 | -0.61% | 993 |
| Aug 18, 2025 | 42,300.00 | 42,300.00 | 41,000.00 | 41,200.00 | 41,200.00 | -2.14% | 1,864 |
| Aug 14, 2025 | 42,100.00 | 42,200.00 | 41,900.00 | 42,100.00 | 42,100.00 | - | 332 |
| Aug 13, 2025 | 42,250.00 | 42,450.00 | 41,700.00 | 42,100.00 | 42,100.00 | -0.82% | 608 |
| Aug 12, 2025 | 42,250.00 | 42,450.00 | 42,100.00 | 42,450.00 | 42,450.00 | 0.47% | 643 |
| Aug 11, 2025 | 42,400.00 | 42,900.00 | 42,200.00 | 42,250.00 | 42,250.00 | -0.35% | 799 |
| Aug 8, 2025 | 42,800.00 | 42,800.00 | 42,200.00 | 42,400.00 | 42,400.00 | -0.93% | 657 |
| Aug 7, 2025 | 43,100.00 | 43,950.00 | 42,600.00 | 42,800.00 | 42,800.00 | -0.70% | 1,620 |
| Aug 6, 2025 | 42,150.00 | 43,400.00 | 42,150.00 | 43,100.00 | 43,100.00 | 1.06% | 888 |
| Aug 5, 2025 | 42,750.00 | 43,050.00 | 42,350.00 | 42,650.00 | 42,650.00 | -0.58% | 981 |
| Aug 4, 2025 | 42,900.00 | 42,900.00 | 41,900.00 | 42,900.00 | 42,900.00 | - | 1,371 |
| Aug 1, 2025 | 43,850.00 | 43,950.00 | 42,550.00 | 42,900.00 | 42,900.00 | -2.94% | 4,044 |
| Jul 31, 2025 | 44,800.00 | 44,950.00 | 43,600.00 | 44,200.00 | 44,200.00 | -1.34% | 1,173 |
| Jul 30, 2025 | 44,450.00 | 44,850.00 | 43,900.00 | 44,800.00 | 44,800.00 | 0.79% | 1,592 |
| Jul 29, 2025 | 44,450.00 | 44,850.00 | 43,850.00 | 44,450.00 | 44,450.00 | -0.89% | 1,199 |
| Jul 28, 2025 | 45,800.00 | 46,000.00 | 44,000.00 | 44,850.00 | 44,850.00 | -1.75% | 3,356 |
| Jul 25, 2025 | 46,000.00 | 46,100.00 | 45,250.00 | 45,650.00 | 45,650.00 | 0.44% | 905 |
| Jul 24, 2025 | 46,000.00 | 46,050.00 | 45,450.00 | 45,450.00 | 45,450.00 | -1.20% | 1,390 |
| Jul 23, 2025 | 46,000.00 | 46,250.00 | 45,350.00 | 46,000.00 | 46,000.00 | 1.10% | 1,252 |
| Jul 22, 2025 | 46,200.00 | 46,450.00 | 45,450.00 | 45,500.00 | 45,500.00 | -1.41% | 1,409 |
| Jul 21, 2025 | 46,000.00 | 46,150.00 | 45,500.00 | 46,150.00 | 46,150.00 | 0.22% | 900 |
| Jul 18, 2025 | 46,100.00 | 46,150.00 | 45,700.00 | 46,050.00 | 46,050.00 | -0.11% | 174 |
| Jul 17, 2025 | 46,300.00 | 46,300.00 | 45,100.00 | 46,100.00 | 46,100.00 | 0.33% | 848 |
| Jul 16, 2025 | 46,050.00 | 46,300.00 | 45,800.00 | 45,950.00 | 45,950.00 | -0.22% | 711 |
| Jul 15, 2025 | 46,750.00 | 46,750.00 | 45,900.00 | 46,050.00 | 46,050.00 | -1.50% | 1,955 |
| Jul 14, 2025 | 46,250.00 | 47,000.00 | 46,250.00 | 46,750.00 | 46,750.00 | 0.21% | 840 |
| Jul 11, 2025 | 46,250.00 | 46,950.00 | 45,800.00 | 46,650.00 | 46,650.00 | 0.86% | 1,931 |
| Jul 10, 2025 | 46,500.00 | 46,900.00 | 45,900.00 | 46,250.00 | 46,250.00 | -0.43% | 1,823 |
| Jul 9, 2025 | 45,550.00 | 46,450.00 | 45,350.00 | 46,450.00 | 46,450.00 | 1.86% | 2,133 |