Dong In Entech Co., Ltd (KRX:111380)
South Korea · Delayed Price · Currency is KRW 11,820
-190 (-1.58%)
At close: Oct 27, 2026
Dong In Entech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 12,150.00 | 12,150.00 | 11,800.00 | 11,820.00 | 11,820.00 | -1.58% | 718 |
| Oct 26, 2026 | 12,400.00 | 12,400.00 | 11,820.00 | 12,010.00 | 12,010.00 | -0.99% | 1,946 |
| Oct 23, 2026 | 12,380.00 | 12,380.00 | 12,100.00 | 12,130.00 | 12,130.00 | -2.18% | 2,608 |
| Oct 22, 2026 | 12,390.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.08% | 2,709 |
| Oct 21, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,390.00 | 12,390.00 | 1.56% | 2,705 |
| Oct 20, 2026 | 12,530.00 | 12,530.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.89% | 2,890 |
| Oct 19, 2026 | 12,490.00 | 12,620.00 | 12,210.00 | 12,310.00 | 12,310.00 | -1.20% | 2,338 |
| Oct 16, 2026 | 12,440.00 | 12,610.00 | 12,320.00 | 12,460.00 | 12,460.00 | 0.08% | 2,060 |
| Oct 15, 2026 | 12,970.00 | 12,970.00 | 12,000.00 | 12,450.00 | 12,450.00 | -3.04% | 6,919 |
| Oct 14, 2026 | 12,970.00 | 12,970.00 | 12,750.00 | 12,840.00 | 12,840.00 | -0.39% | 676 |
| Oct 13, 2026 | 12,960.00 | 12,960.00 | 12,710.00 | 12,890.00 | 12,890.00 | -0.08% | 598 |
| Oct 12, 2026 | 12,770.00 | 12,970.00 | 12,660.00 | 12,900.00 | 12,900.00 | 1.42% | 712 |
| Oct 8, 2026 | 12,900.00 | 12,900.00 | 12,720.00 | 12,720.00 | 12,720.00 | -0.78% | 1,161 |
| Oct 7, 2026 | 12,990.00 | 13,050.00 | 12,700.00 | 12,820.00 | 12,820.00 | -0.62% | 2,487 |
| Oct 6, 2026 | 12,920.00 | 12,920.00 | 12,680.00 | 12,900.00 | 12,900.00 | -0.15% | 3,629 |
| Oct 2, 2026 | 12,920.00 | 12,920.00 | 12,550.00 | 12,920.00 | 12,920.00 | 1.17% | 2,828 |
| Oct 1, 2026 | 13,030.00 | 13,030.00 | 12,720.00 | 12,770.00 | 12,770.00 | -1.16% | 2,966 |
| Sep 30, 2026 | 13,030.00 | 13,030.00 | 12,770.00 | 12,920.00 | 12,920.00 | -0.15% | 2,427 |
| Sep 29, 2026 | 12,930.00 | 13,170.00 | 12,760.00 | 12,940.00 | 12,940.00 | 0.08% | 2,278 |
| Sep 28, 2026 | 13,010.00 | 13,160.00 | 12,790.00 | 12,930.00 | 12,930.00 | -0.61% | 4,268 |
| Sep 23, 2026 | 13,140.00 | 13,140.00 | 12,800.00 | 13,010.00 | 13,010.00 | 0.15% | 3,429 |
| Sep 22, 2026 | 13,170.00 | 13,170.00 | 12,830.00 | 12,990.00 | 12,990.00 | -0.08% | 1,444 |
| Sep 21, 2026 | 13,130.00 | 13,130.00 | 12,860.00 | 13,000.00 | 13,000.00 | -0.76% | 1,076 |
| Sep 18, 2026 | 13,140.00 | 13,210.00 | 12,880.00 | 13,100.00 | 13,100.00 | 1.55% | 3,020 |
| Sep 17, 2026 | 13,070.00 | 13,080.00 | 12,860.00 | 12,900.00 | 12,900.00 | -1.38% | 1,738 |
| Sep 16, 2026 | 13,010.00 | 13,080.00 | 12,810.00 | 13,080.00 | 13,080.00 | 1.95% | 690 |
| Sep 15, 2026 | 13,150.00 | 13,150.00 | 12,830.00 | 12,830.00 | 12,830.00 | -2.58% | 1,976 |
| Sep 14, 2026 | 13,170.00 | 13,170.00 | 12,980.00 | 13,170.00 | 13,170.00 | - | 182 |
| 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% | 1,332 |
| 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% | 3,832 |
| 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 |