Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea · Delayed Price · Currency is KRW 15,040
-50 (-0.33%)
At close: Oct 2, 2025
KRX:028100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15,100.00 | 15,250.00 | 15,020.00 | 15,040.00 | 15,040.00 | -0.33% | 14,394 |
| Oct 1, 2025 | 15,100.00 | 15,210.00 | 14,960.00 | 15,090.00 | 15,090.00 | 0.07% | 15,158 |
| Sep 30, 2025 | 14,820.00 | 15,130.00 | 14,820.00 | 15,080.00 | 15,080.00 | 1.21% | 19,981 |
| Sep 29, 2025 | 14,850.00 | 14,960.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.40% | 5,420 |
| Sep 26, 2025 | 15,150.00 | 15,290.00 | 14,800.00 | 14,840.00 | 14,840.00 | -1.98% | 17,556 |
| Sep 25, 2025 | 15,190.00 | 15,280.00 | 15,000.00 | 15,140.00 | 15,140.00 | -0.26% | 20,236 |
| Sep 24, 2025 | 15,170.00 | 15,350.00 | 14,980.00 | 15,180.00 | 15,180.00 | -0.78% | 17,625 |
| Sep 23, 2025 | 15,250.00 | 15,370.00 | 15,000.00 | 15,300.00 | 15,300.00 | 0.20% | 20,989 |
| Sep 22, 2025 | 15,490.00 | 15,550.00 | 15,200.00 | 15,270.00 | 15,270.00 | -1.86% | 15,641 |
| Sep 19, 2025 | 15,640.00 | 15,990.00 | 15,290.00 | 15,560.00 | 15,560.00 | -1.08% | 27,121 |
| Sep 18, 2025 | 15,800.00 | 15,950.00 | 15,580.00 | 15,730.00 | 15,730.00 | -0.06% | 20,535 |
| Sep 17, 2025 | 15,820.00 | 15,850.00 | 15,600.00 | 15,740.00 | 15,740.00 | -0.69% | 12,960 |
| Sep 16, 2025 | 15,910.00 | 16,060.00 | 15,810.00 | 15,850.00 | 15,850.00 | -0.44% | 17,017 |
| Sep 15, 2025 | 15,610.00 | 16,060.00 | 15,510.00 | 15,920.00 | 15,920.00 | 3.92% | 41,885 |
| Sep 12, 2025 | 14,930.00 | 15,340.00 | 14,760.00 | 15,320.00 | 15,320.00 | 3.30% | 28,407 |
| Sep 11, 2025 | 14,790.00 | 14,940.00 | 14,690.00 | 14,830.00 | 14,830.00 | 0.61% | 14,592 |
| Sep 10, 2025 | 14,620.00 | 14,770.00 | 14,550.00 | 14,740.00 | 14,740.00 | 0.96% | 9,191 |
| Sep 9, 2025 | 14,560.00 | 14,750.00 | 14,200.00 | 14,600.00 | 14,600.00 | - | 11,859 |
| Sep 8, 2025 | 14,810.00 | 14,930.00 | 14,520.00 | 14,600.00 | 14,600.00 | -1.35% | 21,625 |
| 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 |