Dong In Entech Co., Ltd (KRX:111380)
South Korea · Delayed Price · Currency is KRW 13,170
0.00 (0.00%)
At close: Sep 14, 2026
Dong In Entech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 13,170.00 | 13,170.00 | 12,980.00 | 13,170.00 | 13,170.00 | - | 178 |
| Sep 11, 2026 | 13,040.00 | 13,190.00 | 13,020.00 | 13,170.00 | 13,170.00 | 1.00% | 2,836 |
| Sep 10, 2026 | 12,850.00 | 13,180.00 | 12,800.00 | 13,040.00 | 13,040.00 | 1.48% | 9,434 |
| Sep 9, 2026 | 13,080.00 | 13,080.00 | 12,800.00 | 12,850.00 | 12,850.00 | -1.91% | 13,466 |
| Sep 8, 2026 | 13,200.00 | 13,200.00 | 12,840.00 | 13,100.00 | 13,100.00 | -0.76% | 11,322 |
| Sep 7, 2026 | 13,440.00 | 13,500.00 | 13,160.00 | 13,200.00 | 13,200.00 | -1.79% | 4,386 |
| Sep 4, 2026 | 13,380.00 | 13,520.00 | 13,260.00 | 13,440.00 | 13,440.00 | -0.59% | 2,541 |
| Sep 3, 2026 | 13,580.00 | 13,580.00 | 13,230.00 | 13,520.00 | 13,520.00 | -0.44% | 1,331 |
| Sep 2, 2026 | 13,600.00 | 13,600.00 | 13,320.00 | 13,580.00 | 13,580.00 | -0.15% | 3,570 |
| Sep 1, 2026 | 13,500.00 | 13,600.00 | 13,290.00 | 13,600.00 | 13,600.00 | 0.74% | 3,831 |
| Aug 31, 2026 | 13,430.00 | 13,530.00 | 13,000.00 | 13,500.00 | 13,500.00 | 0.22% | 7,503 |
| Aug 28, 2026 | 13,430.00 | 13,480.00 | 13,190.00 | 13,470.00 | 13,470.00 | 0.30% | 1,648 |
| Aug 27, 2026 | 13,720.00 | 13,720.00 | 13,190.00 | 13,430.00 | 13,430.00 | -1.18% | 7,775 |
| Aug 26, 2026 | 13,450.00 | 13,590.00 | 13,230.00 | 13,590.00 | 13,590.00 | 0.67% | 1,343 |
| Aug 25, 2026 | 13,300.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 1.50% | 3,866 |
| Aug 24, 2026 | 13,570.00 | 13,570.00 | 13,240.00 | 13,300.00 | 13,300.00 | -1.99% | 6,101 |
| Aug 21, 2026 | 13,640.00 | 13,690.00 | 13,270.00 | 13,570.00 | 13,570.00 | -0.51% | 4,305 |
| Aug 20, 2026 | 13,850.00 | 13,850.00 | 13,480.00 | 13,640.00 | 13,640.00 | -1.52% | 4,802 |
| Aug 19, 2026 | 14,180.00 | 14,180.00 | 13,540.00 | 13,850.00 | 13,850.00 | -2.40% | 20,698 |
| Aug 18, 2026 | 14,410.00 | 15,000.00 | 14,040.00 | 14,190.00 | 14,190.00 | -1.53% | 20,828 |
| Aug 14, 2026 | 13,260.00 | 14,410.00 | 13,040.00 | 14,410.00 | 14,410.00 | 8.75% | 75,774 |
| Aug 13, 2026 | 13,320.00 | 13,390.00 | 12,960.00 | 13,250.00 | 13,250.00 | -1.05% | 4,667 |
| Aug 12, 2026 | 13,340.00 | 13,420.00 | 13,190.00 | 13,390.00 | 13,390.00 | 0.37% | 6,775 |
| Aug 11, 2026 | 13,000.00 | 13,360.00 | 12,940.00 | 13,340.00 | 13,340.00 | 2.62% | 15,970 |
| Aug 10, 2026 | 12,960.00 | 13,050.00 | 12,790.00 | 13,000.00 | 13,000.00 | 0.31% | 9,220 |
| Aug 7, 2026 | 12,680.00 | 13,000.00 | 12,560.00 | 12,960.00 | 12,960.00 | 2.21% | 6,586 |
| Aug 6, 2026 | 12,650.00 | 12,770.00 | 12,540.00 | 12,680.00 | 12,680.00 | 0.32% | 6,352 |
| Aug 5, 2026 | 12,570.00 | 12,690.00 | 12,430.00 | 12,640.00 | 12,640.00 | 0.56% | 5,910 |
| Aug 4, 2026 | 12,410.00 | 12,570.00 | 12,200.00 | 12,570.00 | 12,570.00 | 1.37% | 5,633 |
| Aug 3, 2026 | 12,400.00 | 12,450.00 | 12,160.00 | 12,400.00 | 12,400.00 | 0.24% | 10,821 |
| Jul 31, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,370.00 | 12,370.00 | 0.81% | 3,993 |
| Jul 30, 2026 | 12,000.00 | 12,450.00 | 12,000.00 | 12,270.00 | 12,270.00 | 2.25% | 12,105 |
| Jul 29, 2026 | 12,530.00 | 12,530.00 | 11,630.00 | 12,000.00 | 12,000.00 | -2.60% | 11,277 |
| Jul 28, 2026 | 12,610.00 | 12,610.00 | 12,200.00 | 12,320.00 | 12,320.00 | -3.07% | 4,007 |
| Jul 27, 2026 | 12,650.00 | 12,880.00 | 12,470.00 | 12,710.00 | 12,710.00 | 0.47% | 4,557 |
| Jul 24, 2026 | 12,640.00 | 12,830.00 | 12,380.00 | 12,650.00 | 12,650.00 | -0.39% | 12,776 |
| Jul 23, 2026 | 12,750.00 | 12,780.00 | 12,420.00 | 12,700.00 | 12,700.00 | -0.31% | 3,804 |
| Jul 22, 2026 | 12,660.00 | 12,910.00 | 12,460.00 | 12,740.00 | 12,740.00 | 1.11% | 2,173 |
| Jul 21, 2026 | 12,500.00 | 12,800.00 | 12,420.00 | 12,600.00 | 12,600.00 | - | 2,901 |
| 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 |