Dongil Technology, Ltd (KOSDAQ:032960)
South Korea
· Delayed Price · Currency is KRW 15,590
-230 (-1.45%)
At close: Mar 9, 2026
Dongil Technology, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,820.00 | 15,820.00 | 14,900.00 | 15,590.00 | 15,590.00 | -1.45% | 41,007 |
| Mar 6, 2026 | 15,910.00 | 15,910.00 | 15,560.00 | 15,820.00 | 15,820.00 | 0.51% | 44,995 |
| Mar 5, 2026 | 15,280.00 | 15,770.00 | 15,160.00 | 15,740.00 | 15,740.00 | 3.01% | 22,645 |
| Mar 4, 2026 | 15,030.00 | 15,500.00 | 14,560.00 | 15,280.00 | 15,280.00 | -1.42% | 20,649 |
| Mar 3, 2026 | 15,670.00 | 15,700.00 | 15,290.00 | 15,500.00 | 15,500.00 | -1.77% | 3,244 |
| Feb 27, 2026 | 15,820.00 | 15,820.00 | 15,370.00 | 15,780.00 | 15,780.00 | -0.32% | 2,694 |
| Feb 26, 2026 | 16,330.00 | 16,490.00 | 15,430.00 | 15,830.00 | 15,830.00 | -2.88% | 8,298 |
| Feb 25, 2026 | 16,440.00 | 16,450.00 | 16,180.00 | 16,300.00 | 16,300.00 | -0.85% | 3,484 |
| Feb 24, 2026 | 16,150.00 | 16,440.00 | 16,120.00 | 16,440.00 | 16,440.00 | 0.49% | 3,305 |
| Feb 23, 2026 | 16,490.00 | 16,590.00 | 16,020.00 | 16,360.00 | 16,360.00 | -0.24% | 12,266 |
| Feb 20, 2026 | 16,150.00 | 16,490.00 | 15,990.00 | 16,400.00 | 16,400.00 | 0.74% | 26,919 |
| Feb 19, 2026 | 16,300.00 | 16,300.00 | 15,610.00 | 16,280.00 | 16,280.00 | -0.12% | 27,872 |
| Feb 13, 2026 | 15,240.00 | 16,360.00 | 15,130.00 | 16,300.00 | 16,300.00 | 5.98% | 13,854 |
| Feb 12, 2026 | 15,470.00 | 15,520.00 | 15,170.00 | 15,380.00 | 15,380.00 | -0.58% | 7,820 |
| Feb 11, 2026 | 15,730.00 | 16,050.00 | 15,170.00 | 15,470.00 | 15,470.00 | -1.65% | 23,306 |
| Feb 10, 2026 | 15,820.00 | 15,900.00 | 15,400.00 | 15,730.00 | 15,730.00 | -0.57% | 24,995 |
| Feb 9, 2026 | 15,200.00 | 15,890.00 | 14,600.00 | 15,820.00 | 15,820.00 | 6.32% | 25,194 |
| Feb 6, 2026 | 14,770.00 | 14,920.00 | 14,420.00 | 14,880.00 | 14,880.00 | 0.74% | 21,039 |
| Feb 5, 2026 | 14,650.00 | 14,810.00 | 14,260.00 | 14,770.00 | 14,770.00 | 0.61% | 17,951 |
| Feb 4, 2026 | 14,450.00 | 14,730.00 | 14,160.00 | 14,680.00 | 14,680.00 | 1.59% | 4,775 |
| Feb 3, 2026 | 14,200.00 | 14,450.00 | 13,910.00 | 14,450.00 | 14,450.00 | 3.07% | 7,511 |
| Feb 2, 2026 | 14,510.00 | 14,520.00 | 13,820.00 | 14,020.00 | 14,020.00 | -3.38% | 4,266 |
| Jan 30, 2026 | 15,020.00 | 15,020.00 | 14,510.00 | 14,510.00 | 14,510.00 | -2.88% | 3,125 |
| Jan 29, 2026 | 15,000.00 | 15,000.00 | 14,780.00 | 14,940.00 | 14,940.00 | -0.40% | 4,119 |
| Jan 28, 2026 | 15,000.00 | 15,230.00 | 14,950.00 | 15,000.00 | 15,000.00 | 0.20% | 6,092 |
| Jan 27, 2026 | 15,470.00 | 15,470.00 | 14,880.00 | 14,970.00 | 14,970.00 | -1.45% | 4,864 |
| Jan 26, 2026 | 15,200.00 | 15,450.00 | 15,090.00 | 15,190.00 | 15,190.00 | -0.46% | 6,309 |
| Jan 23, 2026 | 15,000.00 | 15,300.00 | 14,690.00 | 15,260.00 | 15,260.00 | 2.35% | 6,334 |
| Jan 22, 2026 | 14,830.00 | 15,250.00 | 14,630.00 | 14,910.00 | 14,910.00 | 0.54% | 5,451 |
| Jan 21, 2026 | 15,140.00 | 15,640.00 | 14,750.00 | 14,830.00 | 14,830.00 | -4.75% | 8,617 |
| Jan 20, 2026 | 15,650.00 | 15,800.00 | 15,460.00 | 15,570.00 | 15,570.00 | -0.51% | 3,707 |
| Jan 19, 2026 | 15,580.00 | 16,020.00 | 15,450.00 | 15,650.00 | 15,650.00 | 0.45% | 17,766 |
| Jan 16, 2026 | 15,710.00 | 15,750.00 | 15,320.00 | 15,580.00 | 15,580.00 | -0.83% | 13,885 |
| Jan 15, 2026 | 15,850.00 | 15,880.00 | 15,450.00 | 15,710.00 | 15,710.00 | -0.44% | 28,102 |
| Jan 14, 2026 | 15,690.00 | 15,860.00 | 15,440.00 | 15,780.00 | 15,780.00 | 0.57% | 19,465 |
| Jan 13, 2026 | 16,100.00 | 16,100.00 | 15,150.00 | 15,690.00 | 15,690.00 | -2.61% | 12,026 |
| Jan 12, 2026 | 15,990.00 | 16,110.00 | 15,360.00 | 16,110.00 | 16,110.00 | 0.75% | 5,197 |
| Jan 9, 2026 | 15,750.00 | 15,990.00 | 15,060.00 | 15,990.00 | 15,990.00 | 1.52% | 34,892 |
| Jan 8, 2026 | 15,680.00 | 15,950.00 | 15,320.00 | 15,750.00 | 15,750.00 | 1.94% | 33,058 |
| Jan 7, 2026 | 14,810.00 | 16,290.00 | 14,810.00 | 15,450.00 | 15,450.00 | 5.53% | 71,503 |
| Jan 6, 2026 | 14,650.00 | 15,060.00 | 14,640.00 | 14,640.00 | 14,640.00 | -1.68% | 7,958 |
| Jan 5, 2026 | 15,900.00 | 15,900.00 | 14,890.00 | 14,890.00 | 14,890.00 | -5.10% | 5,166 |
| Jan 2, 2026 | 15,790.00 | 15,860.00 | 15,490.00 | 15,690.00 | 15,690.00 | -0.57% | 3,584 |
| Dec 30, 2025 | 15,980.00 | 16,000.00 | 15,580.00 | 15,780.00 | 15,780.00 | -0.38% | 6,475 |
| Dec 29, 2025 | 16,320.00 | 16,820.00 | 15,820.00 | 15,840.00 | 15,840.00 | -6.05% | 10,905 |
| Dec 26, 2025 | 17,300.00 | 17,300.00 | 16,750.00 | 16,860.00 | 16,860.00 | -2.60% | 41,328 |
| Dec 24, 2025 | 17,320.00 | 17,660.00 | 16,700.00 | 17,310.00 | 17,310.00 | -0.69% | 46,786 |
| Dec 23, 2025 | 19,020.00 | 19,050.00 | 17,190.00 | 17,430.00 | 17,430.00 | 4.00% | 144,929 |
| Dec 22, 2025 | 16,980.00 | 17,040.00 | 16,600.00 | 16,760.00 | 16,760.00 | -1.12% | 50,789 |
| Dec 19, 2025 | 16,740.00 | 17,060.00 | 16,600.00 | 16,950.00 | 16,950.00 | 1.25% | 48,082 |
| Dec 18, 2025 | 16,700.00 | 16,920.00 | 16,330.00 | 16,740.00 | 16,740.00 | -0.06% | 43,334 |
| Dec 17, 2025 | 15,980.00 | 17,540.00 | 15,850.00 | 16,750.00 | 16,750.00 | 8.20% | 121,348 |
| Dec 16, 2025 | 14,330.00 | 15,670.00 | 14,000.00 | 15,480.00 | 15,480.00 | 8.03% | 44,943 |
| Dec 15, 2025 | 14,110.00 | 14,790.00 | 14,110.00 | 14,330.00 | 14,330.00 | 0.35% | 15,523 |
| Dec 12, 2025 | 14,310.00 | 14,450.00 | 14,160.00 | 14,280.00 | 14,280.00 | -0.21% | 8,076 |
| Dec 11, 2025 | 14,330.00 | 14,420.00 | 14,250.00 | 14,310.00 | 14,310.00 | -0.14% | 10,226 |
| Dec 10, 2025 | 14,430.00 | 14,430.00 | 14,150.00 | 14,330.00 | 14,330.00 | -0.69% | 9,112 |
| Dec 9, 2025 | 14,170.00 | 14,460.00 | 14,060.00 | 14,430.00 | 14,430.00 | 2.12% | 8,035 |
| Dec 8, 2025 | 14,150.00 | 14,200.00 | 14,010.00 | 14,130.00 | 14,130.00 | -0.07% | 7,559 |
| Dec 5, 2025 | 14,100.00 | 14,300.00 | 13,810.00 | 14,140.00 | 14,140.00 | -0.07% | 10,799 |
| Dec 4, 2025 | 13,790.00 | 14,150.00 | 13,250.00 | 14,150.00 | 14,150.00 | 2.61% | 8,999 |
| Dec 3, 2025 | 13,850.00 | 13,850.00 | 13,670.00 | 13,790.00 | 13,790.00 | -0.07% | 2,740 |
| Dec 2, 2025 | 13,810.00 | 13,920.00 | 13,690.00 | 13,800.00 | 13,800.00 | -0.07% | 7,053 |
| Dec 1, 2025 | 13,720.00 | 13,900.00 | 13,660.00 | 13,810.00 | 13,810.00 | 0.66% | 13,053 |
| Nov 28, 2025 | 13,600.00 | 13,900.00 | 13,360.00 | 13,720.00 | 13,720.00 | -0.15% | 20,783 |
| Nov 27, 2025 | 13,090.00 | 13,740.00 | 13,010.00 | 13,740.00 | 13,740.00 | 4.73% | 5,896 |
| Nov 26, 2025 | 13,150.00 | 13,190.00 | 12,810.00 | 13,120.00 | 13,120.00 | -0.08% | 6,361 |
| Nov 25, 2025 | 13,130.00 | 13,260.00 | 12,900.00 | 13,130.00 | 13,130.00 | -0.23% | 5,713 |
| Nov 24, 2025 | 13,150.00 | 13,260.00 | 12,960.00 | 13,160.00 | 13,160.00 | 0.46% | 15,894 |
| Nov 21, 2025 | 12,460.00 | 13,110.00 | 12,310.00 | 13,100.00 | 13,100.00 | 1.79% | 3,279 |
| Nov 20, 2025 | 12,880.00 | 13,040.00 | 12,760.00 | 12,870.00 | 12,870.00 | - | 5,703 |
| Nov 19, 2025 | 12,800.00 | 12,980.00 | 12,630.00 | 12,870.00 | 12,870.00 | -0.31% | 8,113 |
| Nov 18, 2025 | 13,180.00 | 13,180.00 | 12,660.00 | 12,910.00 | 12,910.00 | -0.92% | 3,347 |
| Nov 17, 2025 | 12,840.00 | 13,040.00 | 12,750.00 | 13,030.00 | 13,030.00 | 1.48% | 12,767 |
| Nov 14, 2025 | 12,800.00 | 12,950.00 | 12,600.00 | 12,840.00 | 12,840.00 | -1.00% | 4,157 |
| Nov 13, 2025 | 13,070.00 | 13,090.00 | 12,710.00 | 12,970.00 | 12,970.00 | -0.77% | 5,034 |
| Nov 12, 2025 | 13,200.00 | 13,210.00 | 12,800.00 | 13,070.00 | 13,070.00 | -0.98% | 10,175 |
| Nov 11, 2025 | 13,700.00 | 13,910.00 | 12,920.00 | 13,200.00 | 13,200.00 | -3.65% | 14,299 |
| Nov 10, 2025 | 13,850.00 | 14,080.00 | 13,580.00 | 13,700.00 | 13,700.00 | -3.04% | 6,456 |
| Nov 7, 2025 | 14,370.00 | 14,420.00 | 13,820.00 | 14,130.00 | 14,130.00 | -3.15% | 9,664 |
| Nov 6, 2025 | 14,270.00 | 14,810.00 | 13,840.00 | 14,590.00 | 14,590.00 | 3.77% | 11,184 |
| Nov 5, 2025 | 14,800.00 | 14,800.00 | 13,770.00 | 14,060.00 | 14,060.00 | -5.00% | 8,354 |
| Nov 4, 2025 | 15,500.00 | 15,730.00 | 14,800.00 | 14,800.00 | 14,800.00 | -4.52% | 53,408 |
| Nov 3, 2025 | 15,750.00 | 15,850.00 | 15,020.00 | 15,500.00 | 15,500.00 | -1.59% | 59,950 |
| Oct 31, 2025 | 15,670.00 | 15,950.00 | 15,300.00 | 15,750.00 | 15,750.00 | 0.32% | 82,009 |
| Oct 30, 2025 | 15,180.00 | 15,880.00 | 15,000.00 | 15,700.00 | 15,700.00 | 2.75% | 109,528 |
| Oct 29, 2025 | 15,220.00 | 15,600.00 | 15,170.00 | 15,280.00 | 15,280.00 | 0.53% | 47,870 |
| Oct 28, 2025 | 14,900.00 | 15,270.00 | 14,650.00 | 15,200.00 | 15,200.00 | 2.49% | 84,825 |
| Oct 27, 2025 | 14,790.00 | 15,270.00 | 14,620.00 | 14,830.00 | 14,830.00 | -1.00% | 39,818 |
| Oct 24, 2025 | 15,230.00 | 15,580.00 | 14,000.00 | 14,980.00 | 14,980.00 | -1.77% | 142,699 |
| Oct 23, 2025 | 16,200.00 | 16,200.00 | 15,150.00 | 15,250.00 | 15,250.00 | -6.56% | 124,460 |
| Oct 22, 2025 | 16,050.00 | 18,970.00 | 15,530.00 | 16,320.00 | 16,320.00 | 6.39% | 1,643,656 |
| Oct 21, 2025 | 15,340.00 | 15,340.00 | 14,510.00 | 15,340.00 | 15,340.00 | 30.00% | 463,347 |
| Oct 20, 2025 | 11,880.00 | 11,880.00 | 11,440.00 | 11,800.00 | 11,800.00 | 0.34% | 4,820 |
| Oct 17, 2025 | 11,700.00 | 11,850.00 | 11,530.00 | 11,760.00 | 11,760.00 | 2.35% | 2,684 |
| Oct 16, 2025 | 11,480.00 | 11,540.00 | 11,450.00 | 11,490.00 | 11,490.00 | 0.09% | 6,213 |
| Oct 15, 2025 | 11,300.00 | 11,520.00 | 11,300.00 | 11,480.00 | 11,480.00 | 1.59% | 2,938 |
| Oct 14, 2025 | 11,460.00 | 11,460.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.53% | 2,805 |
| Oct 13, 2025 | 11,200.00 | 11,310.00 | 11,200.00 | 11,240.00 | 11,240.00 | -0.53% | 281 |
| Oct 10, 2025 | 11,520.00 | 11,650.00 | 11,270.00 | 11,300.00 | 11,300.00 | -1.91% | 886 |