Dong In Entech Co., Ltd (KRX:111380)
South Korea · Delayed Price · Currency is KRW 13,915
+55 (0.40%)
Last updated: May 7, 2026, 1:04 PM KST
Dong In Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |