Dong In Entech Co., Ltd (KRX:111380)
South Korea · Delayed Price · Currency is KRW 13,270
-380 (-2.78%)
Last updated: May 27, 2026, 2:12 PM KST
Dong In Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 13,660.00 | 13,740.00 | 13,250.00 | 13,410.00 | 13,410.00 | -1.76% | 23,867 |
| May 26, 2026 | 13,880.00 | 14,020.00 | 13,500.00 | 13,650.00 | 13,650.00 | -1.16% | 11,119 |
| May 22, 2026 | 13,860.00 | 14,050.00 | 13,720.00 | 13,810.00 | 13,810.00 | -0.36% | 9,980 |
| May 21, 2026 | 13,500.00 | 13,870.00 | 13,490.00 | 13,860.00 | 13,860.00 | 2.90% | 10,368 |
| May 20, 2026 | 14,000.00 | 14,000.00 | 13,320.00 | 13,470.00 | 13,470.00 | -3.72% | 18,594 |
| May 19, 2026 | 13,760.00 | 14,000.00 | 13,650.00 | 13,990.00 | 13,990.00 | 1.67% | 16,010 |
| May 18, 2026 | 14,110.00 | 14,110.00 | 13,620.00 | 13,760.00 | 13,760.00 | -2.48% | 15,363 |
| May 15, 2026 | 13,330.00 | 14,660.00 | 13,290.00 | 14,110.00 | 14,110.00 | 5.93% | 85,057 |
| May 14, 2026 | 13,130.00 | 13,420.00 | 13,100.00 | 13,320.00 | 13,320.00 | 0.45% | 9,520 |
| May 13, 2026 | 13,390.00 | 13,450.00 | 13,100.00 | 13,260.00 | 13,260.00 | -1.04% | 12,751 |
| May 12, 2026 | 13,620.00 | 13,670.00 | 13,220.00 | 13,400.00 | 13,400.00 | -2.05% | 9,364 |
| May 11, 2026 | 13,980.00 | 13,980.00 | 13,620.00 | 13,680.00 | 13,680.00 | -2.15% | 10,357 |
| May 8, 2026 | 13,890.00 | 13,980.00 | 13,720.00 | 13,980.00 | 13,980.00 | 0.65% | 9,625 |
| May 7, 2026 | 14,050.00 | 14,050.00 | 13,690.00 | 13,890.00 | 13,890.00 | 0.22% | 7,840 |
| May 6, 2026 | 14,250.00 | 14,330.00 | 13,770.00 | 13,860.00 | 13,860.00 | -2.26% | 13,462 |
| May 4, 2026 | 14,620.00 | 14,620.00 | 14,030.00 | 14,180.00 | 14,180.00 | -2.21% | 24,414 |
| Apr 30, 2026 | 14,570.00 | 14,610.00 | 14,330.00 | 14,500.00 | 14,500.00 | -0.55% | 7,418 |
| Apr 29, 2026 | 14,540.00 | 14,650.00 | 14,460.00 | 14,580.00 | 14,580.00 | 0.28% | 3,167 |
| Apr 28, 2026 | 14,450.00 | 14,560.00 | 14,290.00 | 14,540.00 | 14,540.00 | 0.62% | 5,135 |
| Apr 27, 2026 | 14,460.00 | 14,560.00 | 14,200.00 | 14,450.00 | 14,450.00 | -0.07% | 5,391 |
| Apr 24, 2026 | 14,320.00 | 14,570.00 | 14,230.00 | 14,460.00 | 14,460.00 | 1.12% | 5,322 |
| Apr 23, 2026 | 14,520.00 | 14,520.00 | 14,160.00 | 14,300.00 | 14,300.00 | -0.28% | 2,459 |
| Apr 22, 2026 | 14,220.00 | 14,450.00 | 14,220.00 | 14,340.00 | 14,340.00 | 0.28% | 2,239 |
| Apr 21, 2026 | 14,530.00 | 14,550.00 | 14,200.00 | 14,300.00 | 14,300.00 | -1.04% | 12,673 |
| Apr 20, 2026 | 14,580.00 | 14,650.00 | 14,400.00 | 14,450.00 | 14,450.00 | -0.82% | 4,543 |
| Apr 17, 2026 | 14,610.00 | 14,610.00 | 14,470.00 | 14,570.00 | 14,570.00 | -0.07% | 2,990 |
| Apr 16, 2026 | 14,440.00 | 14,650.00 | 14,380.00 | 14,580.00 | 14,580.00 | 1.60% | 12,124 |
| 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 | -2.41% | 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 |