Dongil Industries Co.,Ltd. (KRX:004890)
South Korea · Delayed Price · Currency is KRW 34,050
-150 (-0.44%)
Nov 4, 2026, 3:30 PM KST
Dongil Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 34,000.00 | 34,150.00 | 33,600.00 | 34,050.00 | 34,050.00 | -0.44% | 343 |
| Nov 3, 2026 | 34,000.00 | 34,200.00 | 34,000.00 | 34,200.00 | 34,200.00 | 0.15% | 103 |
| Nov 2, 2026 | 34,400.00 | 34,400.00 | 32,950.00 | 34,150.00 | 34,150.00 | 1.04% | 664 |
| Oct 30, 2026 | 34,250.00 | 34,550.00 | 33,450.00 | 33,800.00 | 33,800.00 | -1.31% | 366 |
| Oct 29, 2026 | 34,100.00 | 34,750.00 | 32,900.00 | 34,250.00 | 34,250.00 | 0.44% | 5,039 |
| Oct 28, 2026 | 35,000.00 | 35,000.00 | 34,100.00 | 34,100.00 | 34,100.00 | -2.57% | 1,553 |
| Oct 27, 2026 | 35,050.00 | 35,250.00 | 34,550.00 | 35,000.00 | 35,000.00 | 0.57% | 393 |
| Oct 26, 2026 | 34,750.00 | 34,850.00 | 34,250.00 | 34,800.00 | 34,800.00 | 0.29% | 113 |
| Oct 23, 2026 | 35,450.00 | 35,450.00 | 34,650.00 | 34,700.00 | 34,700.00 | -2.80% | 802 |
| Oct 22, 2026 | 35,900.00 | 35,900.00 | 35,350.00 | 35,700.00 | 35,700.00 | 0.14% | 5,259 |
| Oct 21, 2026 | 35,100.00 | 35,700.00 | 35,100.00 | 35,650.00 | 35,650.00 | 2.30% | 1,759 |
| Oct 20, 2026 | 34,950.00 | 35,100.00 | 34,600.00 | 34,850.00 | 34,850.00 | -0.29% | 66 |
| Oct 19, 2026 | 34,350.00 | 34,950.00 | 34,250.00 | 34,950.00 | 34,950.00 | 0.58% | 263 |
| Oct 16, 2026 | 34,450.00 | 35,100.00 | 34,350.00 | 34,750.00 | 34,750.00 | -0.29% | 753 |
| Oct 15, 2026 | 34,750.00 | 34,850.00 | 33,800.00 | 34,850.00 | 34,850.00 | 0.72% | 823 |
| Oct 14, 2026 | 34,000.00 | 36,000.00 | 33,750.00 | 34,600.00 | 34,600.00 | 0.73% | 15,232 |
| Oct 13, 2026 | 34,650.00 | 35,350.00 | 33,950.00 | 34,350.00 | 34,350.00 | -0.87% | 8,276 |
| Oct 12, 2026 | 34,500.00 | 34,800.00 | 33,700.00 | 34,650.00 | 34,650.00 | 0.29% | 537 |
| Oct 8, 2026 | 34,150.00 | 34,700.00 | 34,050.00 | 34,550.00 | 34,550.00 | 0.73% | 534 |
| Oct 7, 2026 | 34,250.00 | 34,700.00 | 34,150.00 | 34,300.00 | 34,300.00 | -1.15% | 220 |
| Oct 6, 2026 | 34,500.00 | 34,750.00 | 34,150.00 | 34,700.00 | 34,700.00 | 0.73% | 343 |
| Oct 2, 2026 | 35,350.00 | 35,350.00 | 34,450.00 | 34,450.00 | 34,450.00 | -1.57% | 499 |
| Oct 1, 2026 | 34,850.00 | 35,100.00 | 34,350.00 | 35,000.00 | 35,000.00 | 1.16% | 467 |
| Sep 30, 2026 | 35,600.00 | 35,600.00 | 34,400.00 | 34,600.00 | 34,600.00 | -0.43% | 933 |
| Sep 29, 2026 | 34,400.00 | 34,750.00 | 34,250.00 | 34,750.00 | 34,750.00 | 0.58% | 633 |
| Sep 28, 2026 | 34,400.00 | 35,050.00 | 34,200.00 | 34,550.00 | 34,550.00 | -0.14% | 33 |
| Sep 23, 2026 | 35,300.00 | 35,300.00 | 34,350.00 | 34,600.00 | 34,600.00 | -0.57% | 1,322 |
| 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 |