Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea · Delayed Price · Currency is KRW 17,660
+270 (1.55%)
At close: Aug 25, 2026
KRX:028100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17,370.00 | 17,710.00 | 17,170.00 | 17,670.00 | 17,670.00 | 1.61% | 9,333 |
| Aug 24, 2026 | 17,190.00 | 17,510.00 | 17,020.00 | 17,390.00 | 17,390.00 | 1.22% | 9,334 |
| Aug 21, 2026 | 17,300.00 | 17,490.00 | 17,090.00 | 17,180.00 | 17,180.00 | -1.88% | 15,615 |
| Aug 20, 2026 | 17,490.00 | 17,630.00 | 17,350.00 | 17,510.00 | 17,510.00 | -0.40% | 8,816 |
| Aug 19, 2026 | 17,470.00 | 17,750.00 | 17,230.00 | 17,580.00 | 17,580.00 | 0.51% | 13,771 |
| Aug 18, 2026 | 17,720.00 | 17,820.00 | 17,070.00 | 17,490.00 | 17,490.00 | -1.30% | 25,914 |
| Aug 14, 2026 | 18,020.00 | 18,120.00 | 17,720.00 | 17,720.00 | 17,720.00 | -1.66% | 13,143 |
| Aug 13, 2026 | 18,100.00 | 18,270.00 | 17,900.00 | 18,020.00 | 18,020.00 | -0.28% | 21,025 |
| Aug 12, 2026 | 18,070.00 | 18,360.00 | 18,010.00 | 18,070.00 | 18,070.00 | - | 30,079 |
| Aug 11, 2026 | 18,100.00 | 18,220.00 | 17,840.00 | 18,070.00 | 18,070.00 | -0.39% | 26,833 |
| Aug 10, 2026 | 18,000.00 | 18,150.00 | 17,730.00 | 18,140.00 | 18,140.00 | 1.17% | 11,869 |
| Aug 7, 2026 | 18,080.00 | 18,200.00 | 17,770.00 | 17,930.00 | 17,930.00 | -0.61% | 26,180 |
| Aug 6, 2026 | 17,970.00 | 18,050.00 | 17,750.00 | 18,040.00 | 18,040.00 | 0.95% | 28,923 |
| Aug 5, 2026 | 17,580.00 | 17,940.00 | 17,580.00 | 17,870.00 | 17,870.00 | 1.88% | 44,232 |
| Aug 4, 2026 | 17,280.00 | 17,650.00 | 17,280.00 | 17,540.00 | 17,540.00 | 0.92% | 14,891 |
| Aug 3, 2026 | 17,400.00 | 17,600.00 | 16,940.00 | 17,380.00 | 17,380.00 | -0.11% | 45,579 |
| Jul 31, 2026 | 16,970.00 | 17,450.00 | 16,700.00 | 17,400.00 | 17,400.00 | 3.82% | 38,728 |
| Jul 30, 2026 | 16,590.00 | 16,760.00 | 16,170.00 | 16,760.00 | 16,760.00 | 2.01% | 40,841 |
| Jul 29, 2026 | 16,560.00 | 16,990.00 | 16,300.00 | 16,430.00 | 16,430.00 | -0.79% | 59,408 |
| Jul 28, 2026 | 16,660.00 | 16,920.00 | 16,010.00 | 16,560.00 | 16,560.00 | -0.66% | 53,275 |
| Jul 27, 2026 | 16,300.00 | 17,370.00 | 16,300.00 | 16,670.00 | 16,670.00 | 2.84% | 79,599 |
| Jul 24, 2026 | 16,600.00 | 16,930.00 | 15,860.00 | 16,210.00 | 16,210.00 | 2.86% | 32,564 |
| Jul 23, 2026 | 14,500.00 | 15,890.00 | 14,300.00 | 15,760.00 | 15,760.00 | 10.21% | 23,713 |
| Jul 22, 2026 | 14,500.00 | 14,760.00 | 14,300.00 | 14,300.00 | 14,300.00 | -0.07% | 11,425 |
| Jul 21, 2026 | 14,150.00 | 14,460.00 | 14,150.00 | 14,310.00 | 14,310.00 | -1.11% | 11,208 |
| Jul 20, 2026 | 14,750.00 | 14,750.00 | 14,270.00 | 14,470.00 | 14,470.00 | -3.21% | 12,856 |
| Jul 16, 2026 | 14,650.00 | 14,980.00 | 14,230.00 | 14,950.00 | 14,950.00 | 0.27% | 12,938 |
| Jul 15, 2026 | 15,000.00 | 15,090.00 | 14,820.00 | 14,910.00 | 14,910.00 | 1.08% | 14,042 |
| Jul 14, 2026 | 15,010.00 | 15,720.00 | 14,220.00 | 14,750.00 | 14,750.00 | -2.51% | 19,436 |
| Jul 13, 2026 | 16,340.00 | 16,500.00 | 15,130.00 | 15,130.00 | 15,130.00 | -7.46% | 19,454 |
| Jul 10, 2026 | 15,830.00 | 16,820.00 | 15,830.00 | 16,350.00 | 16,350.00 | 3.35% | 16,563 |
| Jul 9, 2026 | 16,740.00 | 17,130.00 | 15,820.00 | 15,820.00 | 15,820.00 | -6.61% | 29,772 |
| Jul 8, 2026 | 17,160.00 | 17,190.00 | 16,620.00 | 16,940.00 | 16,940.00 | -1.34% | 40,323 |
| Jul 7, 2026 | 17,210.00 | 17,210.00 | 16,720.00 | 17,170.00 | 17,170.00 | -0.23% | 24,027 |
| Jul 6, 2026 | 17,200.00 | 17,760.00 | 17,000.00 | 17,210.00 | 17,210.00 | 0.06% | 32,451 |
| Jul 3, 2026 | 16,970.00 | 17,400.00 | 16,460.00 | 17,200.00 | 17,200.00 | 1.42% | 42,316 |
| Jul 2, 2026 | 16,970.00 | 17,390.00 | 16,750.00 | 16,960.00 | 16,960.00 | -1.62% | 83,316 |
| Jul 1, 2026 | 17,090.00 | 17,400.00 | 16,900.00 | 17,240.00 | 17,240.00 | 2.31% | 44,427 |
| Jun 30, 2026 | 16,950.00 | 17,080.00 | 16,800.00 | 16,850.00 | 16,850.00 | -0.59% | 51,506 |
| Jun 29, 2026 | 16,030.00 | 17,080.00 | 16,030.00 | 16,950.00 | 16,950.00 | 6.27% | 43,097 |
| Jun 26, 2026 | 16,240.00 | 16,500.00 | 15,600.00 | 15,950.00 | 15,950.00 | -1.79% | 51,971 |
| Jun 25, 2026 | 15,900.00 | 16,370.00 | 15,900.00 | 16,240.00 | 16,240.00 | 2.14% | 49,385 |
| Jun 24, 2026 | 15,760.00 | 16,030.00 | 15,300.00 | 15,900.00 | 15,900.00 | 0.70% | 58,174 |
| Jun 23, 2026 | 16,150.00 | 16,150.00 | 15,150.00 | 15,790.00 | 15,790.00 | -2.23% | 56,711 |
| Jun 22, 2026 | 16,130.00 | 16,350.00 | 15,890.00 | 16,150.00 | 16,150.00 | -0.80% | 50,288 |
| Jun 19, 2026 | 16,500.00 | 16,500.00 | 15,870.00 | 16,280.00 | 16,280.00 | -1.39% | 61,676 |
| Jun 18, 2026 | 16,800.00 | 16,800.00 | 16,250.00 | 16,510.00 | 16,510.00 | -1.73% | 70,837 |
| Jun 17, 2026 | 16,690.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.66% | 49,811 |
| Jun 16, 2026 | 16,510.00 | 16,930.00 | 16,510.00 | 16,690.00 | 16,690.00 | 0.24% | 63,386 |
| Jun 15, 2026 | 16,120.00 | 16,740.00 | 16,120.00 | 16,650.00 | 16,650.00 | 3.54% | 63,860 |