Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea · Delayed Price · Currency is KRW 19,780
+10 (0.05%)
At close: Oct 2, 2026
KRX:028100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19,760.00 | 19,900.00 | 19,630.00 | 19,780.00 | 19,780.00 | 0.05% | 15,367 |
| Oct 1, 2026 | 19,820.00 | 19,900.00 | 19,200.00 | 19,770.00 | 19,770.00 | 0.30% | 16,829 |
| Sep 30, 2026 | 19,710.00 | 19,850.00 | 19,610.00 | 19,710.00 | 19,710.00 | - | 20,469 |
| Sep 29, 2026 | 19,410.00 | 19,790.00 | 19,310.00 | 19,710.00 | 19,710.00 | 0.56% | 40,075 |
| Sep 28, 2026 | 19,700.00 | 19,720.00 | 19,110.00 | 19,600.00 | 19,600.00 | -0.51% | 18,483 |
| Sep 23, 2026 | 19,200.00 | 19,880.00 | 18,880.00 | 19,700.00 | 19,700.00 | 3.09% | 94,715 |
| Sep 22, 2026 | 19,430.00 | 19,430.00 | 18,900.00 | 19,110.00 | 19,110.00 | -1.65% | 45,608 |
| Sep 21, 2026 | 19,500.00 | 19,580.00 | 18,700.00 | 19,430.00 | 19,430.00 | -2.56% | 74,637 |
| Sep 18, 2026 | 19,290.00 | 20,050.00 | 19,110.00 | 19,940.00 | 19,940.00 | 1.48% | 137,753 |
| Sep 17, 2026 | 19,820.00 | 19,870.00 | 19,010.00 | 19,650.00 | 19,650.00 | -0.05% | 189,884 |
| Sep 16, 2026 | 19,010.00 | 19,870.00 | 18,550.00 | 19,660.00 | 19,660.00 | 5.19% | 876,074 |
| Sep 15, 2026 | 17,450.00 | 20,750.00 | 17,430.00 | 18,690.00 | 18,690.00 | 5.41% | 555,099 |
| Sep 14, 2026 | 17,880.00 | 17,910.00 | 17,630.00 | 17,730.00 | 17,730.00 | -1.55% | 16,119 |
| Sep 11, 2026 | 17,870.00 | 18,280.00 | 17,820.00 | 18,010.00 | 18,010.00 | 0.84% | 14,207 |
| Sep 10, 2026 | 17,790.00 | 18,040.00 | 17,520.00 | 17,860.00 | 17,860.00 | 0.39% | 8,266 |
| Sep 9, 2026 | 17,640.00 | 18,190.00 | 17,640.00 | 17,790.00 | 17,790.00 | -0.11% | 26,496 |
| Sep 8, 2026 | 17,810.00 | 18,100.00 | 17,810.00 | 17,810.00 | 17,810.00 | -0.61% | 29,425 |
| Sep 7, 2026 | 17,720.00 | 17,950.00 | 17,410.00 | 17,920.00 | 17,920.00 | 1.13% | 14,307 |
| Sep 4, 2026 | 17,370.00 | 17,750.00 | 17,340.00 | 17,720.00 | 17,720.00 | 2.01% | 22,958 |
| Sep 3, 2026 | 17,350.00 | 17,750.00 | 17,270.00 | 17,370.00 | 17,370.00 | -0.40% | 23,346 |
| Sep 2, 2026 | 17,510.00 | 17,610.00 | 17,330.00 | 17,440.00 | 17,440.00 | -1.36% | 11,634 |
| Sep 1, 2026 | 17,690.00 | 17,690.00 | 17,370.00 | 17,680.00 | 17,680.00 | 0.34% | 16,296 |
| Aug 31, 2026 | 17,690.00 | 17,750.00 | 17,150.00 | 17,620.00 | 17,620.00 | -0.45% | 30,920 |
| Aug 28, 2026 | 17,550.00 | 17,800.00 | 17,090.00 | 17,700.00 | 17,700.00 | 1.03% | 10,190 |
| Aug 27, 2026 | 17,730.00 | 17,790.00 | 17,500.00 | 17,520.00 | 17,520.00 | -0.74% | 16,067 |
| Aug 26, 2026 | 17,650.00 | 17,800.00 | 17,470.00 | 17,650.00 | 17,650.00 | -0.06% | 8,306 |
| Aug 25, 2026 | 17,370.00 | 17,710.00 | 17,170.00 | 17,660.00 | 17,660.00 | 1.55% | 10,926 |
| Aug 24, 2026 | 17,190.00 | 17,510.00 | 17,020.00 | 17,390.00 | 17,390.00 | 1.22% | 9,354 |
| 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% | 25,915 |
| 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 | - | 30,089 |
| 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 |