Dongil Industries Co.,Ltd. (KRX:004890)
South Korea · Delayed Price · Currency is KRW 34,600
-200 (-0.57%)
At close: Sep 23, 2026
Dongil Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 35,300.00 | 35,300.00 | 34,350.00 | 34,600.00 | 34,600.00 | -0.57% | 1,192 |
| Sep 22, 2026 | 35,300.00 | 35,300.00 | 34,750.00 | 34,800.00 | 34,800.00 | - | 316 |
| Sep 21, 2026 | 35,500.00 | 35,550.00 | 34,750.00 | 34,800.00 | 34,800.00 | -0.14% | 308 |
| Sep 18, 2026 | 35,300.00 | 35,300.00 | 34,400.00 | 34,850.00 | 34,850.00 | -0.43% | 847 |
| Sep 17, 2026 | 34,850.00 | 35,200.00 | 34,700.00 | 35,000.00 | 35,000.00 | 0.57% | 85 |
| Sep 16, 2026 | 35,800.00 | 35,800.00 | 34,550.00 | 34,800.00 | 34,800.00 | -1.83% | 1,169 |
| Sep 15, 2026 | 35,850.00 | 36,350.00 | 35,100.00 | 35,450.00 | 35,450.00 | -1.12% | 506 |
| Sep 14, 2026 | 35,600.00 | 35,850.00 | 35,550.00 | 35,850.00 | 35,850.00 | - | 167 |
| Sep 11, 2026 | 36,250.00 | 36,250.00 | 35,650.00 | 35,850.00 | 35,850.00 | -1.10% | 331 |
| Sep 10, 2026 | 36,000.00 | 36,350.00 | 35,550.00 | 36,250.00 | 36,250.00 | 1.12% | 312 |
| Sep 9, 2026 | 36,000.00 | 36,000.00 | 35,500.00 | 35,850.00 | 35,850.00 | -0.42% | 126 |
| Sep 8, 2026 | 35,750.00 | 36,000.00 | 35,600.00 | 36,000.00 | 36,000.00 | -0.41% | 167 |
| Sep 7, 2026 | 36,600.00 | 36,600.00 | 36,150.00 | 36,150.00 | 36,150.00 | -1.23% | 207 |
| Sep 4, 2026 | 36,700.00 | 36,800.00 | 35,950.00 | 36,600.00 | 36,600.00 | 0.55% | 96 |
| Sep 3, 2026 | 36,000.00 | 36,500.00 | 35,600.00 | 36,400.00 | 36,400.00 | 0.97% | 147 |
| Sep 2, 2026 | 36,400.00 | 36,400.00 | 35,550.00 | 36,050.00 | 36,050.00 | -2.04% | 13,244 |
| Sep 1, 2026 | 35,650.00 | 36,800.00 | 35,650.00 | 36,800.00 | 36,800.00 | 3.37% | 460 |
| Aug 31, 2026 | 36,450.00 | 36,450.00 | 35,500.00 | 35,600.00 | 35,600.00 | -1.52% | 426 |
| Aug 28, 2026 | 35,950.00 | 36,150.00 | 35,700.00 | 36,150.00 | 36,150.00 | - | 529 |
| Aug 27, 2026 | 36,100.00 | 36,500.00 | 36,100.00 | 36,150.00 | 36,150.00 | 0.56% | 1,032 |
| Aug 26, 2026 | 36,000.00 | 36,450.00 | 35,500.00 | 35,950.00 | 35,950.00 | 0.84% | 792 |
| Aug 25, 2026 | 35,700.00 | 36,000.00 | 35,600.00 | 35,650.00 | 35,650.00 | -0.97% | 1,049 |
| Aug 24, 2026 | 36,800.00 | 36,800.00 | 35,750.00 | 36,000.00 | 36,000.00 | -1.37% | 478 |
| Aug 21, 2026 | 36,950.00 | 36,950.00 | 35,650.00 | 36,500.00 | 36,500.00 | -0.54% | 481 |
| Aug 20, 2026 | 36,150.00 | 36,750.00 | 36,100.00 | 36,700.00 | 36,700.00 | -0.14% | 626 |
| Aug 19, 2026 | 36,050.00 | 36,800.00 | 35,450.00 | 36,750.00 | 36,750.00 | 1.94% | 1,739 |
| Aug 18, 2026 | 35,650.00 | 36,050.00 | 34,900.00 | 36,050.00 | 36,050.00 | 1.12% | 699 |
| Aug 14, 2026 | 34,300.00 | 35,650.00 | 34,050.00 | 35,650.00 | 35,650.00 | 3.94% | 549 |
| Aug 13, 2026 | 34,750.00 | 35,000.00 | 34,150.00 | 34,300.00 | 34,300.00 | -1.72% | 720 |
| Aug 12, 2026 | 35,000.00 | 35,400.00 | 34,650.00 | 34,900.00 | 34,900.00 | - | 396 |
| Aug 11, 2026 | 34,550.00 | 34,950.00 | 34,450.00 | 34,900.00 | 34,900.00 | 1.60% | 1,289 |
| Aug 10, 2026 | 34,300.00 | 34,950.00 | 34,050.00 | 34,350.00 | 34,350.00 | 0.29% | 600 |
| Aug 7, 2026 | 34,450.00 | 34,950.00 | 34,050.00 | 34,250.00 | 34,250.00 | -0.58% | 525 |
| Aug 6, 2026 | 34,500.00 | 34,550.00 | 33,800.00 | 34,450.00 | 34,450.00 | 0.73% | 456 |
| Aug 5, 2026 | 34,600.00 | 34,900.00 | 33,800.00 | 34,200.00 | 34,200.00 | -0.73% | 1,918 |
| Aug 4, 2026 | 34,050.00 | 34,500.00 | 34,050.00 | 34,450.00 | 34,450.00 | 1.32% | 918 |
| Aug 3, 2026 | 33,650.00 | 34,400.00 | 33,450.00 | 34,000.00 | 34,000.00 | 1.64% | 892 |
| Jul 31, 2026 | 34,100.00 | 34,150.00 | 33,400.00 | 33,450.00 | 33,450.00 | -1.04% | 460 |
| Jul 30, 2026 | 33,200.00 | 33,850.00 | 33,050.00 | 33,800.00 | 33,800.00 | 1.81% | 666 |
| Jul 29, 2026 | 34,500.00 | 34,500.00 | 32,000.00 | 33,200.00 | 33,200.00 | -3.77% | 2,173 |
| Jul 28, 2026 | 34,800.00 | 34,800.00 | 33,650.00 | 34,500.00 | 34,500.00 | -1.29% | 317 |
| Jul 27, 2026 | 34,750.00 | 35,150.00 | 34,450.00 | 34,950.00 | 34,950.00 | 0.58% | 366 |
| Jul 24, 2026 | 34,850.00 | 35,300.00 | 34,300.00 | 34,750.00 | 34,750.00 | -0.29% | 497 |
| Jul 23, 2026 | 34,450.00 | 34,900.00 | 34,450.00 | 34,850.00 | 34,850.00 | 1.16% | 397 |
| Jul 22, 2026 | 34,650.00 | 34,750.00 | 34,150.00 | 34,450.00 | 34,450.00 | -0.43% | 806 |
| Jul 21, 2026 | 34,000.00 | 34,600.00 | 34,000.00 | 34,600.00 | 34,600.00 | 0.87% | 805 |
| Jul 20, 2026 | 35,350.00 | 35,700.00 | 33,850.00 | 34,300.00 | 34,300.00 | -3.79% | 4,287 |
| Jul 16, 2026 | 35,250.00 | 35,800.00 | 35,250.00 | 35,650.00 | 35,650.00 | 1.13% | 381 |
| Jul 15, 2026 | 35,900.00 | 35,900.00 | 35,050.00 | 35,250.00 | 35,250.00 | -2.49% | 4,086 |
| Jul 14, 2026 | 36,000.00 | 36,150.00 | 35,300.00 | 36,150.00 | 36,150.00 | 0.42% | 10,123 |