Dongil Industries Co.,Ltd. (KRX:004890)
South Korea · Delayed Price · Currency is KRW 35,550
-1,850 (-4.95%)
Last updated: Jun 8, 2026, 1:41 PM KST
Dongil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 37,400.00 | 37,400.00 | 34,800.00 | 35,200.00 | 35,200.00 | -5.88% | 4,280 |
| Jun 5, 2026 | 38,050.00 | 38,050.00 | 37,200.00 | 37,400.00 | 37,400.00 | -1.97% | 441 |
| Jun 4, 2026 | 36,200.00 | 38,200.00 | 36,000.00 | 38,150.00 | 38,150.00 | 5.39% | 3,779 |
| Jun 2, 2026 | 36,800.00 | 37,400.00 | 36,200.00 | 36,200.00 | 36,200.00 | -1.50% | 1,540 |
| Jun 1, 2026 | 37,500.00 | 37,550.00 | 36,650.00 | 36,750.00 | 36,750.00 | -2.39% | 2,617 |
| May 29, 2026 | 37,850.00 | 38,200.00 | 37,450.00 | 37,650.00 | 37,650.00 | -0.53% | 1,977 |
| May 28, 2026 | 38,350.00 | 38,500.00 | 37,750.00 | 37,850.00 | 37,850.00 | -1.30% | 1,718 |
| May 27, 2026 | 37,700.00 | 38,350.00 | 37,700.00 | 38,350.00 | 38,350.00 | 2.40% | 1,918 |
| May 26, 2026 | 36,700.00 | 37,700.00 | 36,700.00 | 37,450.00 | 37,450.00 | 2.60% | 2,080 |
| May 22, 2026 | 36,700.00 | 36,700.00 | 36,250.00 | 36,500.00 | 36,500.00 | 0.83% | 824 |
| May 21, 2026 | 37,100.00 | 37,100.00 | 36,100.00 | 36,200.00 | 36,200.00 | - | 1,566 |
| May 20, 2026 | 36,300.00 | 36,300.00 | 35,950.00 | 36,200.00 | 36,200.00 | -0.14% | 1,373 |
| May 19, 2026 | 36,450.00 | 36,650.00 | 36,100.00 | 36,250.00 | 36,250.00 | -0.55% | 1,052 |
| May 18, 2026 | 37,150.00 | 37,350.00 | 35,950.00 | 36,450.00 | 36,450.00 | -1.88% | 4,753 |
| May 15, 2026 | 37,900.00 | 37,900.00 | 36,750.00 | 37,150.00 | 37,150.00 | -0.40% | 1,878 |
| May 14, 2026 | 37,200.00 | 37,400.00 | 36,900.00 | 37,300.00 | 37,300.00 | 0.81% | 534 |
| May 13, 2026 | 37,700.00 | 37,700.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.07% | 595 |
| May 12, 2026 | 37,600.00 | 37,700.00 | 37,000.00 | 37,400.00 | 37,400.00 | -0.80% | 1,192 |
| May 11, 2026 | 39,000.00 | 39,000.00 | 37,500.00 | 37,700.00 | 37,700.00 | -1.44% | 3,030 |
| May 8, 2026 | 38,500.00 | 38,600.00 | 37,700.00 | 38,250.00 | 38,250.00 | 0.39% | 1,129 |
| May 7, 2026 | 39,400.00 | 39,400.00 | 38,100.00 | 38,100.00 | 38,100.00 | -1.04% | 1,209 |
| May 6, 2026 | 39,350.00 | 39,700.00 | 38,500.00 | 38,500.00 | 38,500.00 | -2.16% | 1,690 |
| May 4, 2026 | 39,650.00 | 39,800.00 | 39,100.00 | 39,350.00 | 39,350.00 | -1.01% | 1,084 |
| Apr 30, 2026 | 40,850.00 | 40,850.00 | 39,450.00 | 39,750.00 | 39,750.00 | -0.63% | 790 |
| Apr 29, 2026 | 40,350.00 | 40,700.00 | 39,100.00 | 40,000.00 | 40,000.00 | -0.87% | 2,902 |
| Apr 28, 2026 | 37,550.00 | 40,500.00 | 37,550.00 | 40,350.00 | 40,350.00 | 7.60% | 12,770 |
| Apr 27, 2026 | 37,200.00 | 37,500.00 | 37,050.00 | 37,500.00 | 37,500.00 | 0.81% | 2,475 |
| Apr 24, 2026 | 37,250.00 | 37,250.00 | 36,950.00 | 37,200.00 | 37,200.00 | -0.13% | 2,974 |
| Apr 23, 2026 | 37,200.00 | 37,450.00 | 36,900.00 | 37,250.00 | 37,250.00 | 0.27% | 3,580 |
| Apr 22, 2026 | 37,400.00 | 37,500.00 | 37,100.00 | 37,150.00 | 37,150.00 | -0.67% | 1,228 |
| Apr 21, 2026 | 37,400.00 | 37,750.00 | 37,000.00 | 37,400.00 | 37,400.00 | 0.13% | 2,459 |
| Apr 20, 2026 | 37,500.00 | 37,950.00 | 36,950.00 | 37,350.00 | 37,350.00 | -0.40% | 3,557 |
| Apr 17, 2026 | 37,550.00 | 37,700.00 | 37,150.00 | 37,500.00 | 37,500.00 | -0.13% | 4,925 |
| Apr 16, 2026 | 37,800.00 | 38,550.00 | 37,400.00 | 37,550.00 | 37,550.00 | - | 3,770 |
| Apr 15, 2026 | 37,950.00 | 38,100.00 | 37,300.00 | 37,550.00 | 37,550.00 | -0.66% | 2,983 |
| Apr 14, 2026 | 37,700.00 | 37,900.00 | 37,500.00 | 37,800.00 | 37,800.00 | 0.67% | 1,148 |
| Apr 13, 2026 | 38,000.00 | 38,000.00 | 37,150.00 | 37,550.00 | 37,550.00 | -0.13% | 3,896 |
| Apr 10, 2026 | 37,800.00 | 37,900.00 | 37,400.00 | 37,600.00 | 37,600.00 | - | 2,311 |
| Apr 9, 2026 | 37,650.00 | 37,900.00 | 37,100.00 | 37,600.00 | 37,600.00 | -0.27% | 2,060 |
| Apr 8, 2026 | 38,250.00 | 38,300.00 | 37,650.00 | 37,700.00 | 37,700.00 | -0.40% | 1,878 |
| Apr 7, 2026 | 37,950.00 | 38,300.00 | 37,750.00 | 37,850.00 | 37,850.00 | -0.53% | 314 |
| Apr 6, 2026 | 38,050.00 | 38,050.00 | 37,850.00 | 38,050.00 | 38,050.00 | - | 175 |
| Apr 3, 2026 | 37,950.00 | 38,500.00 | 37,800.00 | 38,050.00 | 38,050.00 | 0.53% | 348 |
| Apr 2, 2026 | 38,500.00 | 38,500.00 | 37,850.00 | 37,850.00 | 37,850.00 | -1.69% | 1,162 |
| Apr 1, 2026 | 38,900.00 | 38,900.00 | 38,100.00 | 38,500.00 | 38,500.00 | - | 696 |
| Mar 31, 2026 | 38,600.00 | 38,600.00 | 37,800.00 | 38,500.00 | 38,500.00 | -0.26% | 579 |
| Mar 30, 2026 | 38,450.00 | 38,600.00 | 38,000.00 | 38,600.00 | 38,600.00 | -0.39% | 386 |
| Mar 27, 2026 | 39,200.00 | 39,750.00 | 38,550.00 | 38,750.00 | 38,750.00 | -1.27% | 333 |
| Mar 26, 2026 | 38,850.00 | 39,450.00 | 38,700.00 | 39,250.00 | 39,250.00 | 0.13% | 112 |
| Mar 25, 2026 | 38,900.00 | 39,500.00 | 38,400.00 | 39,200.00 | 39,200.00 | 0.77% | 667 |