Dong In Entech Co., Ltd (KRX:111380)
South Korea · Delayed Price · Currency is KRW 14,550
+200 (1.39%)
Last updated: Apr 16, 2026, 1:14 PM KST
Dong In Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 14,250.00 | 14,400.00 | 14,100.00 | 14,350.00 | 14,350.00 | 1.85% | 7,164 |
| Apr 14, 2026 | 14,260.00 | 14,400.00 | 14,070.00 | 14,090.00 | 14,090.00 | -1.05% | 13,173 |
| Apr 13, 2026 | 14,040.00 | 14,450.00 | 13,900.00 | 14,240.00 | 14,240.00 | 1.28% | 8,768 |
| Apr 10, 2026 | 14,090.00 | 14,090.00 | 14,000.00 | 14,060.00 | 14,060.00 | 0.07% | 1,553 |
| Apr 9, 2026 | 13,900.00 | 14,050.00 | 13,670.00 | 14,050.00 | 14,050.00 | 1.08% | 5,591 |
| Apr 8, 2026 | 13,760.00 | 14,000.00 | 13,760.00 | 13,900.00 | 13,900.00 | 1.68% | 5,880 |
| Apr 7, 2026 | 13,740.00 | 13,800.00 | 13,570.00 | 13,670.00 | 13,670.00 | 0.74% | 4,021 |
| Apr 6, 2026 | 13,790.00 | 13,790.00 | 13,500.00 | 13,570.00 | 13,570.00 | -1.02% | 5,678 |
| Apr 3, 2026 | 13,850.00 | 14,030.00 | 13,630.00 | 13,710.00 | 13,710.00 | -0.58% | 14,454 |
| Apr 2, 2026 | 14,060.00 | 14,130.00 | 13,610.00 | 13,790.00 | 13,790.00 | -1.92% | 12,754 |
| Apr 1, 2026 | 13,860.00 | 14,070.00 | 13,860.00 | 14,060.00 | 14,060.00 | 2.40% | 4,233 |
| Mar 31, 2026 | 14,100.00 | 14,110.00 | 13,600.00 | 13,730.00 | 13,730.00 | -2.62% | 11,391 |
| Mar 30, 2026 | 14,140.00 | 14,420.00 | 13,780.00 | 14,100.00 | 14,100.00 | -0.28% | 4,471 |
| Mar 27, 2026 | 14,080.00 | 14,140.00 | 13,860.00 | 14,140.00 | 14,140.00 | 0.43% | 4,853 |
| Mar 26, 2026 | 14,630.00 | 14,630.00 | 13,960.00 | 14,080.00 | 14,080.00 | -4.86% | 11,987 |
| Mar 25, 2026 | 14,400.00 | 14,850.00 | 14,290.00 | 14,800.00 | 14,427.99 | 3.14% | 11,667 |
| Mar 24, 2026 | 14,250.00 | 14,350.00 | 14,080.00 | 14,350.00 | 13,989.30 | 2.43% | 3,146 |
| Mar 23, 2026 | 14,650.00 | 14,650.00 | 13,980.00 | 14,010.00 | 13,657.85 | -4.37% | 11,677 |
| Mar 20, 2026 | 14,360.00 | 14,680.00 | 14,150.00 | 14,650.00 | 14,281.76 | 3.39% | 10,977 |
| Mar 19, 2026 | 14,420.00 | 14,500.00 | 14,170.00 | 14,170.00 | 13,813.82 | -1.73% | 2,244 |
| Mar 18, 2026 | 14,440.00 | 14,600.00 | 14,300.00 | 14,420.00 | 14,057.54 | 0.84% | 4,296 |
| Mar 17, 2026 | 14,450.00 | 14,450.00 | 14,150.00 | 14,300.00 | 13,940.56 | 0.85% | 6,884 |
| Mar 16, 2026 | 14,700.00 | 14,700.00 | 14,160.00 | 14,180.00 | 13,823.57 | -3.54% | 2,698 |
| Mar 13, 2026 | 14,360.00 | 14,700.00 | 14,170.00 | 14,700.00 | 14,330.50 | 2.37% | 1,858 |
| Mar 12, 2026 | 14,140.00 | 14,360.00 | 14,050.00 | 14,360.00 | 13,999.05 | 1.56% | 9,308 |
| Mar 11, 2026 | 14,070.00 | 14,420.00 | 14,070.00 | 14,140.00 | 13,784.58 | 1.00% | 4,586 |
| Mar 10, 2026 | 13,950.00 | 14,600.00 | 13,900.00 | 14,000.00 | 13,648.10 | -0.07% | 3,567 |
| Mar 9, 2026 | 14,500.00 | 14,500.00 | 13,040.00 | 14,010.00 | 13,657.85 | -3.91% | 11,116 |
| Mar 6, 2026 | 14,440.00 | 14,580.00 | 13,960.00 | 14,580.00 | 14,213.52 | 0.97% | 3,354 |
| Mar 5, 2026 | 14,060.00 | 14,440.00 | 14,030.00 | 14,440.00 | 14,077.04 | 6.02% | 9,109 |
| Mar 4, 2026 | 14,970.00 | 14,970.00 | 13,490.00 | 13,620.00 | 13,277.65 | -9.92% | 15,581 |
| Mar 3, 2026 | 15,410.00 | 15,410.00 | 14,980.00 | 15,120.00 | 14,739.95 | -1.88% | 17,571 |
| Feb 27, 2026 | 15,480.00 | 15,700.00 | 15,180.00 | 15,410.00 | 15,022.66 | -0.45% | 17,404 |
| Feb 26, 2026 | 16,100.00 | 16,100.00 | 15,300.00 | 15,480.00 | 15,090.90 | -3.19% | 35,224 |
| Feb 25, 2026 | 16,470.00 | 16,500.00 | 15,510.00 | 15,990.00 | 15,588.08 | -2.91% | 24,360 |
| Feb 24, 2026 | 16,580.00 | 16,620.00 | 16,380.00 | 16,470.00 | 16,056.01 | -1.02% | 8,917 |
| Feb 23, 2026 | 16,400.00 | 16,920.00 | 15,690.00 | 16,640.00 | 16,221.74 | 2.02% | 22,991 |
| Feb 20, 2026 | 16,790.00 | 16,790.00 | 16,160.00 | 16,310.00 | 15,900.03 | -2.80% | 57,880 |
| Feb 19, 2026 | 16,510.00 | 16,880.00 | 16,510.00 | 16,780.00 | 16,358.22 | 0.78% | 8,822 |
| Feb 13, 2026 | 16,700.00 | 16,770.00 | 16,400.00 | 16,650.00 | 16,231.49 | -0.30% | 10,196 |
| Feb 12, 2026 | 16,710.00 | 16,790.00 | 16,330.00 | 16,700.00 | 16,280.23 | -0.06% | 13,637 |
| Feb 11, 2026 | 15,880.00 | 17,450.00 | 15,850.00 | 16,710.00 | 16,289.98 | 5.23% | 79,161 |
| Feb 10, 2026 | 14,790.00 | 15,930.00 | 14,790.00 | 15,880.00 | 15,480.84 | 7.01% | 33,854 |
| Feb 9, 2026 | 14,710.00 | 14,950.00 | 14,650.00 | 14,840.00 | 14,466.98 | 0.88% | 9,224 |
| Feb 6, 2026 | 14,650.00 | 14,780.00 | 14,290.00 | 14,710.00 | 14,340.25 | -0.20% | 6,573 |
| Feb 5, 2026 | 14,450.00 | 14,740.00 | 14,450.00 | 14,740.00 | 14,369.50 | 2.01% | 13,555 |
| Feb 4, 2026 | 14,350.00 | 14,450.00 | 14,260.00 | 14,450.00 | 14,086.79 | 1.05% | 10,075 |
| Feb 3, 2026 | 14,310.00 | 14,500.00 | 14,180.00 | 14,300.00 | 13,940.56 | 0.28% | 5,725 |
| Feb 2, 2026 | 14,580.00 | 14,580.00 | 14,090.00 | 14,260.00 | 13,901.56 | -0.97% | 8,089 |
| Jan 30, 2026 | 14,600.00 | 14,600.00 | 14,220.00 | 14,400.00 | 14,038.04 | -0.55% | 3,825 |