Dong In Entech Co., Ltd (KRX:111380)
South Korea · Delayed Price · Currency is KRW 14,410
+1,160 (8.75%)
At close: Aug 14, 2026
Dong In Entech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |