Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea · Delayed Price · Currency is KRW 17,030
-20 (-0.12%)
At close: Dec 19, 2025
KRX:028100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 15,730.00 | 15,730.00 | 15,380.00 | 15,390.00 | 15,390.00 | -1.47% | 28,345 |
| Nov 17, 2025 | 15,870.00 | 15,870.00 | 15,400.00 | 15,620.00 | 15,620.00 | 0.19% | 11,697 |
| Nov 14, 2025 | 15,510.00 | 15,720.00 | 15,280.00 | 15,590.00 | 15,590.00 | -0.32% | 44,763 |
| Nov 13, 2025 | 15,510.00 | 15,700.00 | 15,240.00 | 15,640.00 | 15,640.00 | 1.56% | 21,205 |
| Nov 12, 2025 | 15,300.00 | 15,490.00 | 14,990.00 | 15,400.00 | 15,400.00 | 0.39% | 9,894 |
| Nov 11, 2025 | 15,160.00 | 15,490.00 | 15,010.00 | 15,340.00 | 15,340.00 | 2.13% | 24,556 |
| Nov 10, 2025 | 14,250.00 | 15,060.00 | 14,250.00 | 15,020.00 | 15,020.00 | 11.42% | 37,225 |
| Nov 7, 2025 | 13,820.00 | 13,820.00 | 13,400.00 | 13,480.00 | 13,480.00 | -2.53% | 11,190 |
| Nov 6, 2025 | 13,650.00 | 13,900.00 | 13,400.00 | 13,830.00 | 13,830.00 | 1.77% | 17,050 |
| Nov 5, 2025 | 13,960.00 | 13,960.00 | 13,400.00 | 13,590.00 | 13,590.00 | -2.72% | 23,477 |
| Nov 4, 2025 | 13,900.00 | 14,020.00 | 13,830.00 | 13,970.00 | 13,970.00 | -0.14% | 16,785 |
| Nov 3, 2025 | 14,340.00 | 14,340.00 | 13,800.00 | 13,990.00 | 13,990.00 | -2.85% | 33,607 |
| Oct 31, 2025 | 14,680.00 | 14,690.00 | 14,360.00 | 14,400.00 | 14,400.00 | -2.04% | 16,445 |
| Oct 30, 2025 | 14,960.00 | 15,000.00 | 14,500.00 | 14,700.00 | 14,700.00 | -2.52% | 22,443 |
| Oct 29, 2025 | 15,200.00 | 15,290.00 | 15,030.00 | 15,080.00 | 15,080.00 | -0.79% | 10,824 |
| Oct 28, 2025 | 15,520.00 | 15,560.00 | 14,480.00 | 15,200.00 | 15,200.00 | -1.87% | 53,915 |
| Oct 27, 2025 | 15,520.00 | 15,620.00 | 15,430.00 | 15,490.00 | 15,490.00 | -0.13% | 27,400 |
| Oct 24, 2025 | 15,490.00 | 15,540.00 | 15,360.00 | 15,510.00 | 15,510.00 | 0.32% | 33,953 |
| Oct 23, 2025 | 15,280.00 | 15,590.00 | 15,200.00 | 15,460.00 | 15,460.00 | 0.19% | 21,350 |
| Oct 22, 2025 | 15,360.00 | 15,520.00 | 15,190.00 | 15,430.00 | 15,430.00 | -0.13% | 32,239 |
| Oct 21, 2025 | 15,400.00 | 15,540.00 | 15,250.00 | 15,450.00 | 15,450.00 | 0.39% | 16,104 |
| Oct 20, 2025 | 15,300.00 | 15,390.00 | 15,170.00 | 15,390.00 | 15,390.00 | 0.59% | 26,990 |
| Oct 17, 2025 | 15,400.00 | 15,460.00 | 15,170.00 | 15,300.00 | 15,300.00 | -1.03% | 23,767 |
| Oct 16, 2025 | 15,470.00 | 15,600.00 | 15,200.00 | 15,460.00 | 15,460.00 | -0.32% | 24,997 |
| Oct 15, 2025 | 15,250.00 | 15,560.00 | 15,160.00 | 15,510.00 | 15,510.00 | 2.44% | 15,820 |
| Oct 14, 2025 | 15,080.00 | 15,290.00 | 14,930.00 | 15,140.00 | 15,140.00 | 1.14% | 26,668 |
| Oct 13, 2025 | 14,930.00 | 15,130.00 | 14,720.00 | 14,970.00 | 14,970.00 | 0.13% | 23,124 |