Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea · Delayed Price · Currency is KRW 14,560
-40 (-0.27%)
Last updated: Sep 9, 2025, 11:45 AM KST
KRX:028100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 14,810.00 | 14,930.00 | 14,520.00 | 14,600.00 | 14,600.00 | -1.35% | 20,894 |
| Sep 5, 2025 | 14,950.00 | 14,950.00 | 14,710.00 | 14,800.00 | 14,800.00 | -0.27% | 5,774 |
| Sep 4, 2025 | 14,990.00 | 14,990.00 | 14,750.00 | 14,840.00 | 14,840.00 | -1.40% | 12,728 |
| Sep 3, 2025 | 15,060.00 | 15,160.00 | 14,930.00 | 15,050.00 | 15,050.00 | -0.66% | 8,011 |
| Sep 2, 2025 | 15,150.00 | 15,200.00 | 15,020.00 | 15,150.00 | 15,150.00 | 0.87% | 12,968 |
| Sep 1, 2025 | 15,370.00 | 15,370.00 | 15,000.00 | 15,020.00 | 15,020.00 | -2.47% | 11,873 |
| Aug 29, 2025 | 15,280.00 | 15,650.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.72% | 13,951 |
| Aug 28, 2025 | 15,230.00 | 15,350.00 | 15,180.00 | 15,290.00 | 15,290.00 | 0.07% | 8,376 |
| Aug 27, 2025 | 15,330.00 | 15,470.00 | 15,150.00 | 15,280.00 | 15,280.00 | -0.84% | 9,494 |
| Aug 26, 2025 | 15,600.00 | 15,600.00 | 15,270.00 | 15,410.00 | 15,410.00 | -0.45% | 7,642 |
| Aug 25, 2025 | 15,510.00 | 15,640.00 | 15,370.00 | 15,480.00 | 15,480.00 | -0.13% | 15,835 |
| Aug 22, 2025 | 15,310.00 | 15,500.00 | 15,250.00 | 15,500.00 | 15,500.00 | 1.71% | 12,253 |
| Aug 21, 2025 | 15,490.00 | 15,490.00 | 15,200.00 | 15,240.00 | 15,240.00 | -0.33% | 18,496 |
| Aug 20, 2025 | 15,650.00 | 15,690.00 | 15,150.00 | 15,290.00 | 15,290.00 | -2.43% | 20,761 |
| Aug 19, 2025 | 15,950.00 | 15,950.00 | 15,550.00 | 15,670.00 | 15,670.00 | -1.45% | 21,092 |
| Aug 18, 2025 | 15,950.00 | 16,090.00 | 15,760.00 | 15,900.00 | 15,900.00 | -0.31% | 15,343 |
| Aug 14, 2025 | 16,060.00 | 16,100.00 | 15,810.00 | 15,950.00 | 15,950.00 | -0.62% | 11,927 |
| Aug 13, 2025 | 16,070.00 | 16,100.00 | 15,710.00 | 16,050.00 | 16,050.00 | - | 16,146 |
| Aug 12, 2025 | 16,000.00 | 16,170.00 | 15,920.00 | 16,050.00 | 16,050.00 | 0.44% | 23,255 |
| Aug 11, 2025 | 16,120.00 | 16,120.00 | 15,910.00 | 15,980.00 | 15,980.00 | -0.19% | 15,474 |
| Aug 8, 2025 | 15,950.00 | 16,200.00 | 15,870.00 | 16,010.00 | 16,010.00 | 0.38% | 21,150 |
| Aug 7, 2025 | 15,990.00 | 16,030.00 | 15,810.00 | 15,950.00 | 15,950.00 | -0.06% | 12,156 |
| Aug 6, 2025 | 15,650.00 | 16,000.00 | 15,510.00 | 15,960.00 | 15,960.00 | 1.92% | 25,274 |
| Aug 5, 2025 | 15,720.00 | 15,990.00 | 15,570.00 | 15,660.00 | 15,660.00 | -0.76% | 16,575 |
| Aug 4, 2025 | 15,810.00 | 15,870.00 | 15,480.00 | 15,780.00 | 15,780.00 | -0.44% | 11,332 |
| Aug 1, 2025 | 16,190.00 | 16,250.00 | 14,840.00 | 15,850.00 | 15,850.00 | -2.52% | 38,215 |
| Jul 31, 2025 | 16,390.00 | 16,390.00 | 16,180.00 | 16,260.00 | 16,260.00 | -0.43% | 18,085 |
| Jul 30, 2025 | 16,550.00 | 16,780.00 | 16,050.00 | 16,330.00 | 16,330.00 | -0.55% | 64,220 |
| Jul 29, 2025 | 16,200.00 | 16,490.00 | 16,010.00 | 16,420.00 | 16,420.00 | 0.74% | 38,380 |
| Jul 28, 2025 | 16,510.00 | 16,590.00 | 16,180.00 | 16,300.00 | 16,300.00 | -1.21% | 18,728 |
| Jul 25, 2025 | 16,570.00 | 16,590.00 | 16,370.00 | 16,500.00 | 16,500.00 | -0.06% | 17,331 |
| Jul 24, 2025 | 16,580.00 | 16,660.00 | 16,330.00 | 16,510.00 | 16,510.00 | -0.42% | 12,519 |
| Jul 23, 2025 | 16,310.00 | 16,660.00 | 16,140.00 | 16,580.00 | 16,580.00 | 1.72% | 37,999 |
| Jul 22, 2025 | 16,630.00 | 16,750.00 | 16,280.00 | 16,300.00 | 16,300.00 | -2.34% | 36,279 |
| Jul 21, 2025 | 16,590.00 | 16,740.00 | 16,560.00 | 16,690.00 | 16,690.00 | 0.48% | 25,440 |
| Jul 18, 2025 | 16,700.00 | 16,700.00 | 16,410.00 | 16,610.00 | 16,610.00 | -0.60% | 22,628 |
| Jul 17, 2025 | 16,640.00 | 16,730.00 | 16,370.00 | 16,710.00 | 16,710.00 | - | 47,874 |
| Jul 16, 2025 | 16,820.00 | 16,830.00 | 16,410.00 | 16,710.00 | 16,710.00 | -0.65% | 20,162 |
| Jul 15, 2025 | 17,010.00 | 17,010.00 | 16,700.00 | 16,820.00 | 16,820.00 | -1.52% | 25,031 |
| Jul 14, 2025 | 16,920.00 | 17,170.00 | 16,810.00 | 17,080.00 | 17,080.00 | 0.18% | 27,015 |
| Jul 11, 2025 | 17,020.00 | 17,070.00 | 16,840.00 | 17,050.00 | 17,050.00 | 0.41% | 21,214 |
| Jul 10, 2025 | 16,850.00 | 17,050.00 | 16,780.00 | 16,980.00 | 16,980.00 | 0.71% | 17,389 |
| Jul 9, 2025 | 16,650.00 | 16,880.00 | 16,610.00 | 16,860.00 | 16,860.00 | 0.72% | 18,640 |
| Jul 8, 2025 | 16,530.00 | 16,780.00 | 16,500.00 | 16,740.00 | 16,740.00 | -0.06% | 27,814 |
| Jul 7, 2025 | 17,060.00 | 17,080.00 | 16,270.00 | 16,750.00 | 16,750.00 | -4.78% | 71,309 |
| Jul 4, 2025 | 17,160.00 | 17,700.00 | 16,920.00 | 17,590.00 | 17,590.00 | 3.65% | 113,843 |
| Jul 3, 2025 | 16,920.00 | 16,990.00 | 16,470.00 | 16,970.00 | 16,970.00 | 0.65% | 31,348 |
| Jul 2, 2025 | 16,750.00 | 16,880.00 | 16,230.00 | 16,860.00 | 16,860.00 | 0.48% | 39,685 |
| Jul 1, 2025 | 16,280.00 | 16,890.00 | 16,170.00 | 16,780.00 | 16,780.00 | 3.77% | 48,814 |
| Jun 30, 2025 | 16,270.00 | 16,340.00 | 16,040.00 | 16,170.00 | 16,170.00 | -0.61% | 31,289 |