Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea · Delayed Price · Currency is KRW 17,450
-510 (-2.84%)
Jan 30, 2026, 3:30 PM KST
KRX:028100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18,050.00 | 18,050.00 | 17,320.00 | 17,450.00 | 17,450.00 | -2.84% | 55,463 |
| Jan 29, 2026 | 17,290.00 | 18,020.00 | 16,960.00 | 17,960.00 | 17,960.00 | 3.82% | 69,763 |
| Jan 28, 2026 | 17,380.00 | 17,390.00 | 17,180.00 | 17,300.00 | 17,300.00 | -0.46% | 16,637 |
| Jan 27, 2026 | 17,340.00 | 17,590.00 | 17,270.00 | 17,380.00 | 17,380.00 | 0.64% | 60,405 |
| Jan 26, 2026 | 17,090.00 | 17,330.00 | 16,830.00 | 17,270.00 | 17,270.00 | 1.05% | 38,980 |
| Jan 23, 2026 | 17,090.00 | 17,230.00 | 16,910.00 | 17,090.00 | 17,090.00 | 0.83% | 51,624 |
| Jan 22, 2026 | 17,330.00 | 17,480.00 | 16,950.00 | 16,950.00 | 16,950.00 | -2.02% | 44,842 |
| Jan 21, 2026 | 17,190.00 | 17,310.00 | 16,980.00 | 17,300.00 | 17,300.00 | 0.41% | 36,613 |
| Jan 20, 2026 | 17,100.00 | 17,400.00 | 16,840.00 | 17,230.00 | 17,230.00 | 1.29% | 33,906 |
| Jan 19, 2026 | 16,950.00 | 17,090.00 | 16,760.00 | 17,010.00 | 17,010.00 | 0.29% | 25,841 |
| Jan 16, 2026 | 17,020.00 | 17,280.00 | 16,920.00 | 16,960.00 | 16,960.00 | -0.29% | 36,873 |
| Jan 15, 2026 | 17,260.00 | 17,260.00 | 16,890.00 | 17,010.00 | 17,010.00 | -0.87% | 37,216 |
| Jan 14, 2026 | 16,950.00 | 17,580.00 | 16,790.00 | 17,160.00 | 17,160.00 | 1.18% | 57,675 |
| Jan 13, 2026 | 16,760.00 | 16,960.00 | 16,580.00 | 16,960.00 | 16,960.00 | 1.19% | 29,249 |
| Jan 12, 2026 | 16,590.00 | 16,890.00 | 16,450.00 | 16,760.00 | 16,760.00 | 1.45% | 40,925 |
| Jan 9, 2026 | 16,480.00 | 16,630.00 | 16,350.00 | 16,520.00 | 16,520.00 | 0.85% | 46,190 |
| Jan 8, 2026 | 17,170.00 | 17,170.00 | 16,380.00 | 16,380.00 | 16,380.00 | -4.32% | 47,035 |
| Jan 7, 2026 | 17,450.00 | 17,460.00 | 16,850.00 | 17,120.00 | 17,120.00 | -1.83% | 33,871 |
| Jan 6, 2026 | 17,090.00 | 17,560.00 | 17,020.00 | 17,440.00 | 17,440.00 | 2.05% | 49,541 |
| Jan 5, 2026 | 17,050.00 | 17,150.00 | 16,800.00 | 17,090.00 | 17,090.00 | 0.23% | 28,630 |
| Jan 2, 2026 | 17,260.00 | 17,260.00 | 16,840.00 | 17,050.00 | 17,050.00 | -1.16% | 37,170 |
| Dec 30, 2025 | 17,560.00 | 17,560.00 | 17,200.00 | 17,250.00 | 17,250.00 | -1.77% | 15,533 |
| Dec 29, 2025 | 17,260.00 | 17,810.00 | 17,130.00 | 17,560.00 | 17,560.00 | 2.51% | 60,603 |
| Dec 26, 2025 | 16,810.00 | 17,250.00 | 16,550.00 | 17,130.00 | 17,130.00 | 2.09% | 48,283 |
| Dec 24, 2025 | 17,020.00 | 17,170.00 | 16,750.00 | 16,780.00 | 16,780.00 | -1.70% | 21,192 |
| Dec 23, 2025 | 17,460.00 | 17,460.00 | 17,000.00 | 17,070.00 | 17,070.00 | -2.57% | 33,786 |
| Dec 22, 2025 | 17,190.00 | 17,760.00 | 16,970.00 | 17,520.00 | 17,520.00 | 2.88% | 47,978 |
| Dec 19, 2025 | 17,070.00 | 17,630.00 | 16,800.00 | 17,030.00 | 17,030.00 | -0.12% | 48,912 |
| Dec 18, 2025 | 16,730.00 | 17,650.00 | 16,570.00 | 17,050.00 | 17,050.00 | 0.95% | 85,335 |
| Dec 17, 2025 | 16,930.00 | 17,070.00 | 16,700.00 | 16,890.00 | 16,890.00 | 0.54% | 22,828 |
| Dec 16, 2025 | 17,440.00 | 17,440.00 | 16,740.00 | 16,800.00 | 16,800.00 | -4.44% | 41,323 |
| Dec 15, 2025 | 17,990.00 | 17,990.00 | 17,210.00 | 17,580.00 | 17,580.00 | -4.51% | 67,069 |
| Dec 12, 2025 | 18,100.00 | 18,490.00 | 18,090.00 | 18,410.00 | 18,410.00 | 3.20% | 80,895 |
| Dec 11, 2025 | 17,630.00 | 17,950.00 | 17,260.00 | 17,840.00 | 17,840.00 | 2.23% | 52,565 |
| Dec 10, 2025 | 18,070.00 | 18,210.00 | 17,160.00 | 17,450.00 | 17,450.00 | -3.54% | 60,000 |
| Dec 9, 2025 | 17,510.00 | 18,100.00 | 17,350.00 | 18,090.00 | 18,090.00 | 2.49% | 52,081 |
| Dec 8, 2025 | 17,800.00 | 17,860.00 | 17,080.00 | 17,650.00 | 17,650.00 | 7.62% | 128,244 |
| Dec 5, 2025 | 15,910.00 | 16,400.00 | 15,830.00 | 16,400.00 | 16,400.00 | 3.21% | 54,100 |
| Dec 4, 2025 | 15,950.00 | 15,960.00 | 15,790.00 | 15,890.00 | 15,890.00 | -0.38% | 10,607 |
| Dec 3, 2025 | 15,790.00 | 15,950.00 | 15,730.00 | 15,950.00 | 15,950.00 | 1.01% | 25,618 |
| Dec 2, 2025 | 15,690.00 | 15,800.00 | 15,690.00 | 15,790.00 | 15,790.00 | -0.13% | 38,309 |
| Dec 1, 2025 | 15,850.00 | 15,970.00 | 15,390.00 | 15,810.00 | 15,810.00 | -0.32% | 40,784 |
| Nov 28, 2025 | 15,810.00 | 15,940.00 | 15,770.00 | 15,860.00 | 15,860.00 | 0.51% | 13,531 |
| Nov 27, 2025 | 15,740.00 | 15,900.00 | 15,610.00 | 15,780.00 | 15,780.00 | 0.70% | 21,561 |
| Nov 26, 2025 | 15,750.00 | 15,760.00 | 15,520.00 | 15,670.00 | 15,670.00 | - | 29,644 |
| Nov 25, 2025 | 15,640.00 | 15,800.00 | 15,400.00 | 15,670.00 | 15,670.00 | 0.26% | 33,937 |
| Nov 24, 2025 | 15,610.00 | 15,800.00 | 15,500.00 | 15,630.00 | 15,630.00 | -0.45% | 33,273 |
| Nov 21, 2025 | 15,560.00 | 15,700.00 | 15,330.00 | 15,700.00 | 15,700.00 | -0.19% | 12,147 |
| Nov 20, 2025 | 15,400.00 | 15,750.00 | 15,360.00 | 15,730.00 | 15,730.00 | 2.21% | 20,313 |
| Nov 19, 2025 | 15,590.00 | 15,590.00 | 14,950.00 | 15,390.00 | 15,390.00 | - | 37,344 |