Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea · Delayed Price · Currency is KRW 16,250
-210 (-1.28%)
At close: May 15, 2026
KRX:028100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 16,480.00 | 16,830.00 | 15,950.00 | 16,250.00 | 16,250.00 | -1.28% | 63,248 |
| May 14, 2026 | 16,100.00 | 16,460.00 | 16,100.00 | 16,460.00 | 16,460.00 | 2.36% | 44,570 |
| May 13, 2026 | 16,050.00 | 16,400.00 | 15,910.00 | 16,080.00 | 16,080.00 | -0.25% | 48,710 |
| 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% | 111,166 |
| Apr 30, 2026 | 18,200.00 | 18,220.00 | 17,950.00 | 18,000.00 | 18,000.00 | -1.10% | 30,380 |
| Apr 29, 2026 | 18,200.00 | 18,230.00 | 17,890.00 | 18,200.00 | 18,200.00 | 0.44% | 36,791 |
| 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% | 35,179 |
| 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% | 16,690 |
| 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% | 114,137 |
| 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% | 29,643 |
| 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% | 37,789 |
| Mar 27, 2026 | 17,170.00 | 17,930.00 | 16,800.00 | 17,580.00 | 17,580.00 | 2.21% | 55,805 |
| Mar 26, 2026 | 18,050.00 | 18,050.00 | 16,950.00 | 17,200.00 | 17,200.00 | -4.66% | 37,453 |
| Mar 25, 2026 | 17,610.00 | 18,220.00 | 17,610.00 | 18,040.00 | 18,040.00 | 2.44% | 50,608 |
| Mar 24, 2026 | 17,960.00 | 18,030.00 | 17,330.00 | 17,610.00 | 17,610.00 | -1.01% | 23,720 |
| Mar 23, 2026 | 18,330.00 | 18,330.00 | 17,650.00 | 17,790.00 | 17,790.00 | -3.05% | 24,296 |
| Mar 20, 2026 | 18,000.00 | 18,490.00 | 17,800.00 | 18,350.00 | 18,350.00 | 3.09% | 64,663 |
| Mar 19, 2026 | 18,060.00 | 18,150.00 | 17,670.00 | 17,800.00 | 17,800.00 | -1.98% | 64,555 |
| Mar 18, 2026 | 17,310.00 | 18,160.00 | 17,220.00 | 18,160.00 | 18,160.00 | 10.66% | 124,832 |
| Mar 17, 2026 | 16,600.00 | 16,600.00 | 16,310.00 | 16,410.00 | 16,410.00 | 0.24% | 16,505 |
| Mar 16, 2026 | 16,960.00 | 16,960.00 | 16,350.00 | 16,370.00 | 16,370.00 | -3.42% | 19,031 |
| Mar 13, 2026 | 16,690.00 | 17,190.00 | 16,400.00 | 16,950.00 | 16,950.00 | 1.56% | 17,143 |
| Mar 12, 2026 | 16,560.00 | 16,720.00 | 16,430.00 | 16,690.00 | 16,690.00 | 0.85% | 11,960 |
| Mar 11, 2026 | 16,060.00 | 16,890.00 | 16,040.00 | 16,550.00 | 16,550.00 | 3.24% | 22,038 |
| Mar 10, 2026 | 15,640.00 | 16,040.00 | 15,640.00 | 16,030.00 | 16,030.00 | 3.62% | 24,161 |
| Mar 9, 2026 | 16,080.00 | 16,080.00 | 15,180.00 | 15,470.00 | 15,470.00 | -5.84% | 49,473 |
| Mar 6, 2026 | 16,620.00 | 16,810.00 | 16,140.00 | 16,430.00 | 16,430.00 | -5.03% | 49,823 |
| Mar 5, 2026 | 16,900.00 | 17,300.00 | 16,800.00 | 17,300.00 | 17,300.00 | 6.13% | 42,975 |