Dongil Industries Co.,Ltd. (KRX:004890)
South Korea · Delayed Price · Currency is KRW 36,150
-300 (-0.82%)
At close: May 19, 2026
Dongil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 38,850.00 | 38,950.00 | 38,350.00 | 38,900.00 | 38,900.00 | 0.65% | 522 |
| Mar 23, 2026 | 39,500.00 | 39,500.00 | 38,650.00 | 38,650.00 | 38,650.00 | -2.15% | 1,833 |
| Mar 20, 2026 | 38,800.00 | 39,700.00 | 38,650.00 | 39,500.00 | 39,500.00 | 0.51% | 2,548 |
| Mar 19, 2026 | 39,750.00 | 39,750.00 | 38,900.00 | 39,300.00 | 39,300.00 | - | 126 |
| Mar 18, 2026 | 39,900.00 | 39,900.00 | 38,950.00 | 39,300.00 | 39,300.00 | -0.25% | 352 |
| Mar 17, 2026 | 39,100.00 | 39,500.00 | 38,900.00 | 39,400.00 | 39,400.00 | 0.77% | 137 |
| Mar 16, 2026 | 39,600.00 | 39,600.00 | 38,600.00 | 39,100.00 | 39,100.00 | -0.13% | 289 |
| Mar 13, 2026 | 39,100.00 | 39,150.00 | 38,750.00 | 39,150.00 | 39,150.00 | 0.13% | 1,223 |
| Mar 12, 2026 | 39,500.00 | 39,600.00 | 38,800.00 | 39,100.00 | 39,100.00 | -1.01% | 272 |
| Mar 11, 2026 | 39,800.00 | 39,950.00 | 39,400.00 | 39,500.00 | 39,500.00 | -0.75% | 1,202 |
| Mar 10, 2026 | 37,400.00 | 40,050.00 | 37,300.00 | 39,800.00 | 39,800.00 | 6.99% | 1,776 |
| Mar 9, 2026 | 37,100.00 | 37,550.00 | 37,000.00 | 37,200.00 | 37,200.00 | -2.11% | 908 |
| Mar 6, 2026 | 38,100.00 | 38,250.00 | 37,750.00 | 38,000.00 | 38,000.00 | -0.13% | 428 |