Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea · Delayed Price · Currency is KRW 17,730
-280 (-1.55%)
At close: Sep 14, 2026
KRX:028100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 17,880.00 | 17,910.00 | 17,630.00 | 17,730.00 | 17,730.00 | -1.55% | 15,972 |
| 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% | 8,233 |
| Sep 9, 2026 | 17,640.00 | 18,190.00 | 17,640.00 | 17,790.00 | 17,790.00 | -0.11% | 26,491 |
| Sep 8, 2026 | 17,810.00 | 18,100.00 | 17,810.00 | 17,810.00 | 17,810.00 | -0.61% | 29,424 |
| 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% | 30,901 |
| Aug 28, 2026 | 17,550.00 | 17,800.00 | 17,090.00 | 17,700.00 | 17,700.00 | 1.03% | 10,157 |
| 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 |
| 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 |