Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea · Delayed Price · Currency is KRW 14,050
-60 (-0.43%)
Jun 5, 2026, 3:30 PM KST
KRX:028100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 14,130.00 | 14,140.00 | 13,850.00 | 14,050.00 | 14,050.00 | -0.43% | 10,001 |
| Jun 4, 2026 | 14,140.00 | 14,500.00 | 14,010.00 | 14,110.00 | 14,110.00 | -0.21% | 16,369 |
| Jun 2, 2026 | 14,090.00 | 14,490.00 | 13,600.00 | 14,140.00 | 14,140.00 | 0.35% | 26,967 |
| Jun 1, 2026 | 14,610.00 | 14,620.00 | 14,010.00 | 14,090.00 | 14,090.00 | -3.56% | 44,865 |
| May 29, 2026 | 15,040.00 | 15,100.00 | 14,510.00 | 14,610.00 | 14,610.00 | -3.25% | 32,923 |
| May 28, 2026 | 15,180.00 | 15,290.00 | 14,820.00 | 15,100.00 | 15,100.00 | -0.53% | 37,243 |
| May 27, 2026 | 15,550.00 | 15,600.00 | 15,100.00 | 15,180.00 | 15,180.00 | -3.19% | 43,239 |
| May 26, 2026 | 16,180.00 | 16,390.00 | 15,500.00 | 15,680.00 | 15,680.00 | -3.09% | 60,398 |
| May 22, 2026 | 15,590.00 | 16,180.00 | 15,590.00 | 16,180.00 | 16,180.00 | 3.98% | 39,227 |
| May 21, 2026 | 15,450.00 | 15,880.00 | 15,360.00 | 15,560.00 | 15,560.00 | 1.30% | 65,893 |
| May 20, 2026 | 15,850.00 | 15,850.00 | 15,200.00 | 15,360.00 | 15,360.00 | -3.52% | 55,961 |
| May 19, 2026 | 15,910.00 | 16,210.00 | 15,600.00 | 15,920.00 | 15,920.00 | 0.19% | 41,242 |
| May 18, 2026 | 16,250.00 | 16,410.00 | 15,440.00 | 15,890.00 | 15,890.00 | -2.22% | 60,350 |
| May 15, 2026 | 16,480.00 | 16,830.00 | 15,950.00 | 16,250.00 | 16,250.00 | -1.28% | 62,758 |
| May 14, 2026 | 16,100.00 | 16,460.00 | 16,100.00 | 16,460.00 | 16,460.00 | 2.36% | 43,496 |
| May 13, 2026 | 16,050.00 | 16,400.00 | 15,910.00 | 16,080.00 | 16,080.00 | -0.25% | 48,332 |
| May 12, 2026 | 17,100.00 | 17,100.00 | 15,980.00 | 16,120.00 | 16,120.00 | -4.05% | 91,535 |
| May 11, 2026 | 17,680.00 | 17,680.00 | 16,600.00 | 16,800.00 | 16,800.00 | -4.98% | 86,409 |
| May 8, 2026 | 17,950.00 | 18,000.00 | 17,430.00 | 17,680.00 | 17,680.00 | -1.39% | 50,741 |
| May 7, 2026 | 17,800.00 | 18,390.00 | 17,750.00 | 17,930.00 | 17,930.00 | 1.07% | 44,102 |
| May 6, 2026 | 18,560.00 | 18,560.00 | 17,680.00 | 17,740.00 | 17,740.00 | -4.21% | 50,010 |
| May 4, 2026 | 18,140.00 | 18,770.00 | 18,060.00 | 18,520.00 | 18,520.00 | 2.89% | 110,465 |
| Apr 30, 2026 | 18,200.00 | 18,220.00 | 17,950.00 | 18,000.00 | 18,000.00 | -1.10% | 29,423 |
| Apr 29, 2026 | 18,200.00 | 18,230.00 | 17,890.00 | 18,200.00 | 18,200.00 | 0.44% | 36,736 |
| Apr 28, 2026 | 18,090.00 | 18,200.00 | 18,000.00 | 18,120.00 | 18,120.00 | 0.39% | 46,299 |
| Apr 27, 2026 | 17,950.00 | 18,160.00 | 17,940.00 | 18,050.00 | 18,050.00 | 0.56% | 41,332 |
| Apr 24, 2026 | 17,850.00 | 18,200.00 | 17,850.00 | 17,950.00 | 17,950.00 | -0.22% | 50,626 |
| Apr 23, 2026 | 17,920.00 | 18,070.00 | 17,840.00 | 17,990.00 | 17,990.00 | 1.01% | 35,049 |
| Apr 22, 2026 | 17,980.00 | 18,010.00 | 17,760.00 | 17,810.00 | 17,810.00 | -0.95% | 23,761 |
| Apr 21, 2026 | 17,970.00 | 18,280.00 | 17,960.00 | 17,980.00 | 17,980.00 | 1.81% | 54,771 |
| Apr 20, 2026 | 17,750.00 | 17,800.00 | 17,600.00 | 17,660.00 | 17,660.00 | -0.51% | 22,640 |
| Apr 17, 2026 | 17,890.00 | 17,890.00 | 17,690.00 | 17,750.00 | 17,750.00 | -0.78% | 17,985 |
| Apr 16, 2026 | 18,120.00 | 18,120.00 | 17,750.00 | 17,890.00 | 17,890.00 | -0.33% | 22,669 |
| Apr 15, 2026 | 18,020.00 | 18,380.00 | 17,950.00 | 17,950.00 | 17,950.00 | -0.11% | 31,562 |
| Apr 14, 2026 | 17,780.00 | 18,050.00 | 17,740.00 | 17,970.00 | 17,970.00 | 1.13% | 16,541 |
| Apr 13, 2026 | 18,140.00 | 18,140.00 | 17,750.00 | 17,770.00 | 17,770.00 | -2.63% | 21,627 |
| Apr 10, 2026 | 18,430.00 | 18,430.00 | 18,080.00 | 18,250.00 | 18,250.00 | -0.27% | 25,528 |
| Apr 9, 2026 | 18,460.00 | 18,470.00 | 18,040.00 | 18,300.00 | 18,300.00 | -0.81% | 46,163 |
| Apr 8, 2026 | 18,000.00 | 18,590.00 | 18,000.00 | 18,450.00 | 18,450.00 | 3.77% | 113,597 |
| Apr 7, 2026 | 17,970.00 | 18,030.00 | 17,550.00 | 17,780.00 | 17,780.00 | -0.11% | 31,351 |
| Apr 6, 2026 | 17,920.00 | 17,990.00 | 17,650.00 | 17,800.00 | 17,800.00 | -0.34% | 28,015 |
| Apr 3, 2026 | 17,760.00 | 18,030.00 | 17,740.00 | 17,860.00 | 17,860.00 | 1.19% | 16,617 |
| Apr 2, 2026 | 18,210.00 | 18,410.00 | 17,410.00 | 17,650.00 | 17,650.00 | -3.08% | 29,554 |
| Apr 1, 2026 | 17,640.00 | 18,270.00 | 17,610.00 | 18,210.00 | 18,210.00 | 5.32% | 57,983 |
| Mar 31, 2026 | 17,540.00 | 17,600.00 | 17,220.00 | 17,290.00 | 17,290.00 | -2.21% | 49,613 |
| Mar 30, 2026 | 17,400.00 | 17,890.00 | 17,120.00 | 17,680.00 | 17,680.00 | 0.57% | 37,054 |
| Mar 27, 2026 | 17,170.00 | 17,930.00 | 16,800.00 | 17,580.00 | 17,580.00 | 2.21% | 55,271 |
| Mar 26, 2026 | 18,050.00 | 18,050.00 | 16,950.00 | 17,200.00 | 17,200.00 | -4.66% | 35,468 |
| Mar 25, 2026 | 17,610.00 | 18,220.00 | 17,610.00 | 18,040.00 | 18,040.00 | 2.44% | 50,253 |
| Mar 24, 2026 | 17,960.00 | 18,030.00 | 17,330.00 | 17,610.00 | 17,610.00 | -1.01% | 22,544 |