Dong In Entech Co., Ltd (KRX:111380)
South Korea · Delayed Price · Currency is KRW 12,630
+30 (0.24%)
Last updated: Jul 21, 2026, 1:57 PM KST
Dong In Entech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 12,500.00 | 12,800.00 | 12,420.00 | 12,560.00 | - | -0.32% | 11,528 |
| Jul 20, 2026 | 12,710.00 | 12,830.00 | 12,510.00 | 12,600.00 | 12,600.00 | -1.79% | 5,840 |
| Jul 16, 2026 | 12,920.00 | 12,920.00 | 12,660.00 | 12,830.00 | 12,830.00 | -0.62% | 2,891 |
| Jul 15, 2026 | 12,720.00 | 12,910.00 | 12,620.00 | 12,910.00 | 12,910.00 | 1.49% | 3,470 |
| Jul 14, 2026 | 12,750.00 | 12,900.00 | 12,460.00 | 12,720.00 | 12,720.00 | -0.24% | 25,024 |
| Jul 13, 2026 | 12,820.00 | 12,960.00 | 12,450.00 | 12,750.00 | 12,750.00 | -0.70% | 5,603 |
| Jul 10, 2026 | 12,390.00 | 12,840.00 | 12,280.00 | 12,840.00 | 12,840.00 | 3.63% | 3,466 |
| Jul 9, 2026 | 12,740.00 | 12,740.00 | 12,150.00 | 12,390.00 | 12,390.00 | -2.59% | 6,530 |
| Jul 8, 2026 | 12,610.00 | 12,810.00 | 12,310.00 | 12,720.00 | 12,720.00 | 0.87% | 14,510 |
| Jul 7, 2026 | 12,470.00 | 12,760.00 | 12,310.00 | 12,610.00 | 12,610.00 | 0.56% | 12,244 |
| Jul 6, 2026 | 12,750.00 | 12,750.00 | 12,100.00 | 12,540.00 | 12,540.00 | -0.48% | 13,712 |
| Jul 3, 2026 | 12,290.00 | 12,750.00 | 12,190.00 | 12,600.00 | 12,600.00 | 2.52% | 17,736 |
| Jul 2, 2026 | 12,240.00 | 12,580.00 | 12,060.00 | 12,290.00 | 12,290.00 | 0.33% | 5,013 |
| Jul 1, 2026 | 11,770.00 | 12,250.00 | 11,710.00 | 12,250.00 | 12,250.00 | 4.08% | 9,768 |
| Jun 30, 2026 | 11,850.00 | 11,860.00 | 11,590.00 | 11,770.00 | 11,770.00 | -0.68% | 9,335 |
| Jun 29, 2026 | 11,030.00 | 11,900.00 | 10,970.00 | 11,850.00 | 11,850.00 | 7.43% | 5,517 |
| Jun 26, 2026 | 11,290.00 | 11,340.00 | 10,850.00 | 11,030.00 | 11,030.00 | -2.30% | 6,403 |
| Jun 25, 2026 | 11,360.00 | 11,420.00 | 11,060.00 | 11,290.00 | 11,290.00 | 0.18% | 13,179 |
| Jun 24, 2026 | 11,650.00 | 11,650.00 | 11,160.00 | 11,270.00 | 11,270.00 | -3.26% | 14,200 |
| Jun 23, 2026 | 12,130.00 | 12,200.00 | 11,430.00 | 11,650.00 | 11,650.00 | -4.90% | 13,515 |
| Jun 22, 2026 | 12,370.00 | 12,370.00 | 11,920.00 | 12,250.00 | 12,250.00 | -0.97% | 13,620 |
| Jun 19, 2026 | 12,700.00 | 12,900.00 | 12,110.00 | 12,370.00 | 12,370.00 | -2.60% | 23,191 |
| Jun 18, 2026 | 13,070.00 | 13,070.00 | 12,630.00 | 12,700.00 | 12,700.00 | -2.76% | 18,705 |
| Jun 17, 2026 | 13,180.00 | 13,200.00 | 12,960.00 | 13,060.00 | 13,060.00 | -0.84% | 14,052 |
| Jun 16, 2026 | 13,260.00 | 13,330.00 | 12,960.00 | 13,170.00 | 13,170.00 | 0.08% | 10,038 |
| Jun 15, 2026 | 13,170.00 | 13,500.00 | 13,070.00 | 13,160.00 | 13,160.00 | - | 5,216 |
| Jun 12, 2026 | 12,920.00 | 13,300.00 | 12,870.00 | 13,160.00 | 13,160.00 | 2.02% | 25,326 |
| Jun 11, 2026 | 12,920.00 | 12,920.00 | 12,620.00 | 12,900.00 | 12,900.00 | 0.62% | 3,977 |
| Jun 10, 2026 | 12,710.00 | 12,920.00 | 12,690.00 | 12,820.00 | 12,820.00 | 0.94% | 4,803 |
| Jun 9, 2026 | 12,550.00 | 12,950.00 | 12,460.00 | 12,700.00 | 12,700.00 | 0.79% | 7,768 |
| Jun 8, 2026 | 12,710.00 | 12,720.00 | 12,310.00 | 12,600.00 | 12,600.00 | -3.45% | 7,040 |
| Jun 5, 2026 | 13,060.00 | 13,130.00 | 12,710.00 | 13,050.00 | 13,050.00 | -0.84% | 7,656 |
| Jun 4, 2026 | 13,050.00 | 13,170.00 | 12,760.00 | 13,160.00 | 13,160.00 | 0.84% | 9,558 |
| Jun 2, 2026 | 12,940.00 | 13,140.00 | 12,710.00 | 13,050.00 | 13,050.00 | 0.85% | 11,069 |
| Jun 1, 2026 | 13,390.00 | 13,390.00 | 12,900.00 | 12,940.00 | 12,940.00 | -3.36% | 23,164 |
| May 29, 2026 | 13,590.00 | 13,590.00 | 13,140.00 | 13,390.00 | 13,390.00 | -1.18% | 11,034 |
| May 28, 2026 | 13,780.00 | 13,780.00 | 13,170.00 | 13,550.00 | 13,550.00 | 1.04% | 14,883 |
| 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 |