Dongil Industries Co.,Ltd. (KRX:004890)
South Korea · Delayed Price · Currency is KRW 34,350
+50 (0.15%)
Jul 21, 2026, 11:54 AM KST
Dongil Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,085 |
| Jul 14, 2026 | 36,000.00 | 36,150.00 | 35,300.00 | 36,150.00 | 36,150.00 | 0.42% | 10,123 |
| Jul 13, 2026 | 35,400.00 | 36,150.00 | 35,400.00 | 36,000.00 | 36,000.00 | 0.98% | 2,258 |
| Jul 10, 2026 | 35,250.00 | 35,700.00 | 35,250.00 | 35,650.00 | 35,650.00 | 1.86% | 460 |
| Jul 9, 2026 | 34,650.00 | 35,200.00 | 34,650.00 | 35,000.00 | 35,000.00 | 0.29% | 1,049 |
| Jul 8, 2026 | 34,650.00 | 34,900.00 | 34,450.00 | 34,900.00 | 34,900.00 | 0.43% | 1,386 |
| Jul 7, 2026 | 34,850.00 | 34,850.00 | 34,450.00 | 34,750.00 | 34,750.00 | -0.29% | 2,185 |
| Jul 6, 2026 | 34,650.00 | 35,000.00 | 34,000.00 | 34,850.00 | 34,850.00 | 0.58% | 716 |
| Jul 3, 2026 | 34,050.00 | 34,700.00 | 34,050.00 | 34,650.00 | 34,650.00 | 0.43% | 224 |
| Jul 2, 2026 | 34,150.00 | 34,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | 0.29% | 671 |
| Jul 1, 2026 | 34,100.00 | 34,400.00 | 34,050.00 | 34,400.00 | 34,400.00 | 1.47% | 458 |
| Jun 30, 2026 | 33,850.00 | 33,925.00 | 33,400.00 | 33,900.00 | 33,900.00 | 1.65% | 1,385 |
| Jun 29, 2026 | 33,750.00 | 34,100.00 | 33,100.00 | 33,350.00 | 33,350.00 | - | 1,409 |
| Jun 26, 2026 | 35,500.00 | 35,500.00 | 33,000.00 | 33,350.00 | 33,350.00 | -2.20% | 946 |
| Jun 25, 2026 | 34,100.00 | 34,200.00 | 33,800.00 | 34,100.00 | 34,100.00 | - | 1,214 |
| Jun 24, 2026 | 34,600.00 | 34,600.00 | 33,800.00 | 34,100.00 | 34,100.00 | - | 286 |
| Jun 23, 2026 | 35,000.00 | 35,000.00 | 33,900.00 | 34,100.00 | 34,100.00 | -2.29% | 1,305 |
| Jun 22, 2026 | 35,600.00 | 35,600.00 | 34,850.00 | 34,900.00 | 34,900.00 | -1.69% | 364 |
| Jun 19, 2026 | 35,600.00 | 35,800.00 | 35,050.00 | 35,500.00 | 35,500.00 | -0.14% | 540 |
| Jun 18, 2026 | 36,200.00 | 36,200.00 | 35,400.00 | 35,550.00 | 35,550.00 | -2.20% | 982 |
| Jun 17, 2026 | 36,150.00 | 36,350.00 | 35,800.00 | 36,350.00 | 36,350.00 | 0.55% | 590 |
| Jun 16, 2026 | 35,950.00 | 36,700.00 | 35,550.00 | 36,150.00 | 36,150.00 | -0.28% | 1,673 |
| Jun 15, 2026 | 36,200.00 | 36,400.00 | 35,950.00 | 36,250.00 | 36,250.00 | 0.14% | 533 |
| Jun 12, 2026 | 36,400.00 | 36,650.00 | 35,750.00 | 36,200.00 | 36,200.00 | -0.55% | 4,717 |
| Jun 11, 2026 | 36,000.00 | 36,550.00 | 35,300.00 | 36,400.00 | 36,400.00 | 1.68% | 1,368 |
| Jun 10, 2026 | 35,550.00 | 36,100.00 | 35,200.00 | 35,800.00 | 35,800.00 | 0.70% | 1,800 |
| Jun 9, 2026 | 36,000.00 | 36,000.00 | 35,300.00 | 35,550.00 | 35,550.00 | -1.25% | 770 |
| Jun 8, 2026 | 37,400.00 | 37,400.00 | 34,800.00 | 36,000.00 | 36,000.00 | -3.74% | 4,391 |
| 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% | 1,938 |
| 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 |