Dong In Entech Co., Ltd (KRX:111380)
South Korea · Delayed Price · Currency is KRW 14,300
+70 (0.49%)
Last updated: Sep 9, 2025, 1:40 PM KST
Dong In Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14,230.00 | 14,320.00 | 14,130.00 | 14,200.00 | - | -0.21% | 27,170 |
| Sep 8, 2025 | 14,080.00 | 14,230.00 | 13,930.00 | 14,230.00 | - | 1.07% | 4,473 |
| Sep 5, 2025 | 13,960.00 | 14,090.00 | 13,860.00 | 14,080.00 | - | 0.93% | 5,461 |
| Sep 4, 2025 | 13,750.00 | 13,970.00 | 13,700.00 | 13,950.00 | - | 1.60% | 4,921 |
| Sep 3, 2025 | 13,620.00 | 13,740.00 | 13,400.00 | 13,730.00 | - | 1.78% | 8,395 |
| Sep 2, 2025 | 13,520.00 | 13,680.00 | 13,380.00 | 13,490.00 | - | -0.59% | 5,366 |
| Sep 1, 2025 | 13,680.00 | 13,680.00 | 13,480.00 | 13,570.00 | - | -0.80% | 5,674 |
| Aug 29, 2025 | 13,500.00 | 13,710.00 | 13,370.00 | 13,680.00 | - | 1.33% | 10,385 |
| Aug 28, 2025 | 13,500.00 | 13,510.00 | 13,380.00 | 13,500.00 | - | -0.07% | 7,975 |
| Aug 27, 2025 | 13,600.00 | 13,680.00 | 13,430.00 | 13,510.00 | - | -0.66% | 8,373 |
| Aug 26, 2025 | 13,450.00 | 13,710.00 | 13,400.00 | 13,600.00 | - | 1.12% | 11,301 |
| Aug 25, 2025 | 13,650.00 | 13,790.00 | 13,350.00 | 13,450.00 | - | -1.47% | 26,895 |
| Aug 22, 2025 | 13,870.00 | 14,010.00 | 13,530.00 | 13,650.00 | - | -1.66% | 21,578 |
| Aug 21, 2025 | 13,900.00 | 14,140.00 | 13,790.00 | 13,880.00 | - | -0.29% | 4,468 |
| Aug 20, 2025 | 14,070.00 | 14,070.00 | 13,670.00 | 13,920.00 | - | -1.28% | 10,688 |
| Aug 19, 2025 | 14,260.00 | 14,270.00 | 13,950.00 | 14,100.00 | - | -1.05% | 10,406 |
| Aug 18, 2025 | 14,530.00 | 14,530.00 | 14,030.00 | 14,250.00 | - | -2.20% | 13,955 |
| Aug 14, 2025 | 14,510.00 | 14,690.00 | 14,410.00 | 14,570.00 | - | -0.21% | 7,990 |
| Aug 13, 2025 | 14,560.00 | 14,700.00 | 14,400.00 | 14,600.00 | - | -0.54% | 8,422 |
| Aug 12, 2025 | 14,550.00 | 14,780.00 | 14,550.00 | 14,680.00 | - | -0.14% | 5,606 |
| Aug 11, 2025 | 14,840.00 | 14,940.00 | 14,700.00 | 14,700.00 | - | -0.94% | 9,302 |
| Aug 8, 2025 | 15,150.00 | 15,240.00 | 14,700.00 | 14,840.00 | - | -2.05% | 16,693 |
| Aug 7, 2025 | 15,320.00 | 15,320.00 | 15,080.00 | 15,150.00 | - | -0.26% | 4,262 |
| Aug 6, 2025 | 15,190.00 | 15,270.00 | 15,040.00 | 15,190.00 | - | - | 2,122 |
| Aug 5, 2025 | 15,130.00 | 15,200.00 | 15,070.00 | 15,190.00 | - | 0.40% | 6,660 |
| Aug 4, 2025 | 15,130.00 | 15,310.00 | 14,860.00 | 15,130.00 | - | -0.13% | 4,060 |
| Aug 1, 2025 | 15,200.00 | 15,300.00 | 14,930.00 | 15,150.00 | - | -0.66% | 17,411 |
| Jul 31, 2025 | 15,200.00 | 15,320.00 | 15,030.00 | 15,250.00 | - | 0.53% | 4,772 |
| Jul 30, 2025 | 15,100.00 | 15,290.00 | 15,040.00 | 15,170.00 | - | 0.46% | 2,306 |
| Jul 29, 2025 | 14,940.00 | 15,140.00 | 14,730.00 | 15,100.00 | - | 1.07% | 8,018 |
| Jul 28, 2025 | 15,200.00 | 15,200.00 | 14,870.00 | 14,940.00 | - | -1.32% | 8,097 |
| Jul 25, 2025 | 15,400.00 | 15,400.00 | 15,040.00 | 15,140.00 | - | -1.56% | 7,774 |
| Jul 24, 2025 | 15,770.00 | 15,770.00 | 15,200.00 | 15,380.00 | - | -2.47% | 11,425 |
| Jul 23, 2025 | 15,990.00 | 16,110.00 | 15,580.00 | 15,770.00 | - | - | 6,977 |
| Jul 22, 2025 | 16,100.00 | 16,580.00 | 15,770.00 | 15,770.00 | - | -2.11% | 18,968 |
| Jul 21, 2025 | 16,120.00 | 16,370.00 | 15,720.00 | 16,110.00 | - | -0.06% | 21,079 |
| Jul 18, 2025 | 16,670.00 | 16,700.00 | 16,120.00 | 16,120.00 | - | -3.30% | 8,117 |
| Jul 17, 2025 | 16,510.00 | 16,770.00 | 16,410.00 | 16,670.00 | - | 0.42% | 4,477 |
| Jul 16, 2025 | 16,790.00 | 16,790.00 | 16,130.00 | 16,600.00 | - | 0.18% | 19,117 |
| Jul 15, 2025 | 16,280.00 | 16,730.00 | 15,940.00 | 16,570.00 | - | 1.97% | 19,311 |
| Jul 14, 2025 | 16,000.00 | 16,330.00 | 15,800.00 | 16,250.00 | - | 1.82% | 14,400 |
| Jul 11, 2025 | 15,850.00 | 16,130.00 | 15,840.00 | 15,960.00 | - | 0.69% | 11,312 |
| Jul 10, 2025 | 15,840.00 | 15,870.00 | 15,580.00 | 15,850.00 | - | 0.06% | 8,709 |
| Jul 9, 2025 | 15,840.00 | 15,950.00 | 15,730.00 | 15,840.00 | - | - | 11,501 |
| Jul 8, 2025 | 15,730.00 | 15,920.00 | 15,600.00 | 15,840.00 | - | 0.70% | 2,515 |
| Jul 7, 2025 | 15,610.00 | 16,070.00 | 15,530.00 | 15,730.00 | - | -0.69% | 3,712 |
| Jul 4, 2025 | 16,000.00 | 16,060.00 | 15,810.00 | 15,840.00 | - | -1.00% | 4,945 |
| Jul 3, 2025 | 16,010.00 | 16,130.00 | 15,890.00 | 16,000.00 | - | -0.06% | 6,918 |
| Jul 2, 2025 | 16,010.00 | 16,090.00 | 15,850.00 | 16,010.00 | - | - | 13,004 |
| Jul 1, 2025 | 15,520.00 | 16,300.00 | 15,490.00 | 16,010.00 | - | 3.36% | 19,273 |