Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea · Delayed Price · Currency is KRW 17,950
-40 (-0.22%)
Apr 24, 2026, 3:30 PM KST
KRX:028100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17,850.00 | 18,200.00 | 17,850.00 | 17,950.00 | 17,950.00 | -0.22% | 48,945 |
| Apr 23, 2026 | 17,920.00 | 18,070.00 | 17,840.00 | 17,990.00 | 17,990.00 | 1.01% | 34,978 |
| Apr 22, 2026 | 17,980.00 | 18,010.00 | 17,760.00 | 17,810.00 | 17,810.00 | -0.95% | 23,760 |
| 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% | 17,935 |
| Apr 16, 2026 | 18,120.00 | 18,120.00 | 17,750.00 | 17,890.00 | 17,890.00 | -0.33% | 22,665 |
| 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% | 16,516 |
| Apr 13, 2026 | 18,140.00 | 18,140.00 | 17,750.00 | 17,770.00 | 17,770.00 | -2.63% | 21,545 |
| Apr 10, 2026 | 18,430.00 | 18,430.00 | 18,080.00 | 18,250.00 | 18,250.00 | -0.27% | 25,522 |
| Apr 9, 2026 | 18,460.00 | 18,470.00 | 18,040.00 | 18,300.00 | 18,300.00 | -0.81% | 45,784 |
| Apr 8, 2026 | 18,000.00 | 18,590.00 | 18,000.00 | 18,450.00 | 18,450.00 | 3.77% | 113,062 |
| Apr 7, 2026 | 17,970.00 | 18,030.00 | 17,550.00 | 17,780.00 | 17,780.00 | -0.11% | 31,350 |
| Apr 6, 2026 | 17,920.00 | 17,990.00 | 17,650.00 | 17,800.00 | 17,800.00 | -0.34% | 27,815 |
| Apr 3, 2026 | 17,760.00 | 18,030.00 | 17,740.00 | 17,860.00 | 17,860.00 | 1.19% | 16,609 |
| 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% | 57,967 |
| 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% | 35,446 |
| 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% | 35,466 |
| Mar 25, 2026 | 17,610.00 | 18,220.00 | 17,610.00 | 18,040.00 | 18,040.00 | 2.44% | 50,248 |
| Mar 24, 2026 | 17,960.00 | 18,030.00 | 17,330.00 | 17,610.00 | 17,610.00 | -1.01% | 22,528 |
| Mar 23, 2026 | 18,330.00 | 18,330.00 | 17,650.00 | 17,790.00 | 17,790.00 | -3.05% | 21,463 |
| Mar 20, 2026 | 18,000.00 | 18,490.00 | 17,800.00 | 18,350.00 | 18,350.00 | 3.09% | 64,604 |
| Mar 19, 2026 | 18,060.00 | 18,150.00 | 17,670.00 | 17,800.00 | 17,800.00 | -1.98% | 64,430 |
| Mar 18, 2026 | 17,310.00 | 18,160.00 | 17,220.00 | 18,160.00 | 18,160.00 | 10.66% | 123,560 |
| Mar 17, 2026 | 16,600.00 | 16,600.00 | 16,310.00 | 16,410.00 | 16,410.00 | 0.24% | 15,152 |
| Mar 16, 2026 | 16,960.00 | 16,960.00 | 16,350.00 | 16,370.00 | 16,370.00 | -3.42% | 18,986 |
| Mar 13, 2026 | 16,690.00 | 17,190.00 | 16,400.00 | 16,950.00 | 16,950.00 | 1.56% | 16,641 |
| Mar 12, 2026 | 16,560.00 | 16,720.00 | 16,430.00 | 16,690.00 | 16,690.00 | 0.85% | 11,437 |
| 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% | 23,769 |
| Mar 9, 2026 | 16,080.00 | 16,080.00 | 15,180.00 | 15,470.00 | 15,470.00 | -5.84% | 48,789 |
| Mar 6, 2026 | 16,620.00 | 16,810.00 | 16,140.00 | 16,430.00 | 16,430.00 | -5.03% | 49,755 |
| Mar 5, 2026 | 16,900.00 | 17,300.00 | 16,800.00 | 17,300.00 | 16,694.05 | 6.13% | 42,268 |
| Mar 4, 2026 | 17,300.00 | 17,300.00 | 15,800.00 | 16,300.00 | 15,729.07 | -6.32% | 115,705 |
| Mar 3, 2026 | 17,720.00 | 18,010.00 | 17,400.00 | 17,400.00 | 16,790.54 | -2.79% | 64,041 |
| Feb 27, 2026 | 18,040.00 | 18,150.00 | 17,800.00 | 17,900.00 | 17,273.03 | -0.78% | 37,630 |
| Feb 26, 2026 | 18,360.00 | 18,430.00 | 18,040.00 | 18,040.00 | 17,408.13 | -1.74% | 32,299 |
| Feb 25, 2026 | 18,480.00 | 18,590.00 | 18,270.00 | 18,360.00 | 17,716.92 | - | 33,840 |
| Feb 24, 2026 | 18,180.00 | 18,510.00 | 18,000.00 | 18,360.00 | 17,716.92 | 0.99% | 39,061 |
| Feb 23, 2026 | 19,240.00 | 19,240.00 | 18,160.00 | 18,180.00 | 17,543.22 | -1.46% | 54,394 |
| Feb 20, 2026 | 18,500.00 | 18,610.00 | 18,300.00 | 18,450.00 | 17,803.77 | 0.27% | 39,460 |
| Feb 19, 2026 | 18,410.00 | 18,450.00 | 17,950.00 | 18,400.00 | 17,755.52 | 0.38% | 36,670 |
| Feb 13, 2026 | 18,380.00 | 18,650.00 | 17,800.00 | 18,330.00 | 17,687.97 | -0.27% | 43,980 |
| Feb 12, 2026 | 18,330.00 | 18,520.00 | 18,220.00 | 18,380.00 | 17,736.22 | 0.33% | 21,230 |
| Feb 11, 2026 | 18,290.00 | 18,480.00 | 18,160.00 | 18,320.00 | 17,678.32 | 0.16% | 18,728 |
| Feb 10, 2026 | 18,020.00 | 18,450.00 | 17,960.00 | 18,290.00 | 17,649.37 | 1.55% | 35,206 |