Dongil Technology, Ltd (KOSDAQ:032960)
South Korea
· Delayed Price · Currency is KRW 14,310
-350 (-2.39%)
At close: Apr 29, 2026
Dongil Technology, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14,600.00 | 14,760.00 | 14,070.00 | 14,310.00 | 14,310.00 | -2.39% | 5,341 |
| Apr 28, 2026 | 14,490.00 | 15,570.00 | 14,320.00 | 14,660.00 | 14,660.00 | 3.24% | 18,461 |
| Apr 27, 2026 | 14,330.00 | 14,580.00 | 14,180.00 | 14,200.00 | 14,200.00 | -0.84% | 4,446 |
| Apr 24, 2026 | 14,760.00 | 14,770.00 | 14,320.00 | 14,320.00 | 14,320.00 | -2.98% | 14,354 |
| Apr 23, 2026 | 14,650.00 | 14,780.00 | 14,400.00 | 14,760.00 | 14,760.00 | -1.34% | 12,860 |
| Apr 22, 2026 | 15,050.00 | 15,280.00 | 14,440.00 | 14,960.00 | 14,960.00 | -2.67% | 17,881 |
| Apr 21, 2026 | 15,520.00 | 15,700.00 | 14,220.00 | 15,370.00 | 15,370.00 | -0.97% | 25,367 |
| Apr 20, 2026 | 15,840.00 | 15,840.00 | 15,450.00 | 15,520.00 | 15,520.00 | -2.02% | 9,526 |
| Apr 17, 2026 | 15,700.00 | 15,950.00 | 15,620.00 | 15,840.00 | 15,840.00 | - | 7,231 |
| Apr 16, 2026 | 16,180.00 | 16,180.00 | 15,600.00 | 15,840.00 | 15,840.00 | -2.10% | 19,881 |
| Apr 15, 2026 | 15,820.00 | 16,240.00 | 15,680.00 | 16,180.00 | 16,180.00 | 2.53% | 26,683 |
| Apr 14, 2026 | 15,950.00 | 16,000.00 | 15,665.00 | 15,780.00 | 15,780.00 | -0.13% | 12,430 |
| Apr 13, 2026 | 15,680.00 | 15,850.00 | 15,500.00 | 15,800.00 | 15,800.00 | 0.77% | 14,765 |
| Apr 10, 2026 | 15,700.00 | 15,900.00 | 15,520.00 | 15,680.00 | 15,680.00 | -0.13% | 11,561 |
| Apr 9, 2026 | 16,220.00 | 16,220.00 | 15,520.00 | 15,700.00 | 15,700.00 | -3.27% | 7,553 |
| Apr 8, 2026 | 16,140.00 | 16,530.00 | 16,060.00 | 16,230.00 | 16,230.00 | 0.50% | 21,219 |
| Apr 7, 2026 | 16,370.00 | 16,370.00 | 15,840.00 | 16,150.00 | 16,150.00 | -1.40% | 13,219 |
| Apr 6, 2026 | 16,400.00 | 16,400.00 | 15,620.00 | 16,380.00 | 16,380.00 | -0.24% | 8,067 |
| Apr 3, 2026 | 15,400.00 | 16,420.00 | 15,230.00 | 16,420.00 | 16,420.00 | 7.46% | 7,757 |
| Apr 2, 2026 | 16,730.00 | 16,820.00 | 15,130.00 | 15,280.00 | 15,280.00 | -4.38% | 15,510 |
| Apr 1, 2026 | 15,950.00 | 16,390.00 | 15,920.00 | 15,980.00 | 15,980.00 | -0.19% | 17,796 |
| Mar 31, 2026 | 16,300.00 | 16,310.00 | 15,630.00 | 16,010.00 | 16,010.00 | -1.66% | 12,905 |
| Mar 30, 2026 | 16,290.00 | 16,440.00 | 15,560.00 | 16,280.00 | 16,280.00 | -0.06% | 8,268 |
| Mar 27, 2026 | 16,040.00 | 16,330.00 | 15,640.00 | 16,290.00 | 16,290.00 | -0.06% | 17,219 |
| Mar 26, 2026 | 16,350.00 | 16,890.00 | 16,070.00 | 16,300.00 | 16,300.00 | -3.78% | 20,561 |
| Mar 25, 2026 | 16,790.00 | 16,990.00 | 16,630.00 | 16,940.00 | 16,440.00 | 1.44% | 13,607 |
| Mar 24, 2026 | 16,410.00 | 16,800.00 | 16,170.00 | 16,700.00 | 16,207.08 | 3.02% | 17,758 |
| Mar 23, 2026 | 16,540.00 | 16,550.00 | 15,910.00 | 16,210.00 | 15,731.55 | -2.05% | 12,007 |
| Mar 20, 2026 | 16,440.00 | 16,590.00 | 16,390.00 | 16,550.00 | 16,061.51 | 0.67% | 11,508 |
| Mar 19, 2026 | 16,530.00 | 16,530.00 | 16,210.00 | 16,440.00 | 15,954.76 | -0.54% | 6,824 |
| Mar 18, 2026 | 16,550.00 | 16,590.00 | 16,460.00 | 16,530.00 | 16,042.10 | 0.24% | 18,495 |
| Mar 17, 2026 | 16,650.00 | 16,650.00 | 16,400.00 | 16,490.00 | 16,003.28 | -0.06% | 9,807 |
| Mar 16, 2026 | 16,450.00 | 16,500.00 | 16,170.00 | 16,500.00 | 16,012.99 | 0.73% | 17,991 |
| Mar 13, 2026 | 16,390.00 | 16,390.00 | 16,010.00 | 16,380.00 | 15,896.53 | -0.24% | 9,492 |
| Mar 12, 2026 | 15,850.00 | 16,440.00 | 15,820.00 | 16,420.00 | 15,935.35 | 3.01% | 20,889 |
| Mar 11, 2026 | 16,050.00 | 16,050.00 | 15,760.00 | 15,940.00 | 15,469.52 | -0.06% | 26,072 |
| Mar 10, 2026 | 15,760.00 | 16,000.00 | 15,610.00 | 15,950.00 | 15,479.22 | 2.31% | 17,337 |
| Mar 9, 2026 | 15,820.00 | 15,820.00 | 14,900.00 | 15,590.00 | 15,129.85 | -1.45% | 41,121 |
| Mar 6, 2026 | 15,910.00 | 15,910.00 | 15,560.00 | 15,820.00 | 15,353.06 | 0.51% | 45,205 |
| Mar 5, 2026 | 15,280.00 | 15,770.00 | 15,160.00 | 15,740.00 | 15,275.42 | 3.01% | 24,496 |
| Mar 4, 2026 | 15,030.00 | 15,500.00 | 14,560.00 | 15,280.00 | 14,829.00 | -1.42% | 20,812 |
| Mar 3, 2026 | 15,670.00 | 15,700.00 | 15,290.00 | 15,500.00 | 15,042.50 | -1.77% | 3,244 |
| Feb 27, 2026 | 15,820.00 | 15,820.00 | 15,370.00 | 15,780.00 | 15,314.24 | -0.32% | 2,696 |
| Feb 26, 2026 | 16,330.00 | 16,490.00 | 15,430.00 | 15,830.00 | 15,362.76 | -2.88% | 8,324 |
| Feb 25, 2026 | 16,440.00 | 16,450.00 | 16,180.00 | 16,300.00 | 15,818.89 | -0.85% | 4,283 |
| Feb 24, 2026 | 16,150.00 | 16,440.00 | 16,120.00 | 16,440.00 | 15,954.76 | 0.49% | 3,305 |
| Feb 23, 2026 | 16,490.00 | 16,590.00 | 16,020.00 | 16,360.00 | 15,877.12 | -0.24% | 12,266 |
| Feb 20, 2026 | 16,150.00 | 16,490.00 | 15,990.00 | 16,400.00 | 15,915.94 | 0.74% | 26,919 |
| Feb 19, 2026 | 16,300.00 | 16,300.00 | 15,610.00 | 16,280.00 | 15,799.48 | -0.12% | 27,872 |
| Feb 13, 2026 | 15,240.00 | 16,360.00 | 15,130.00 | 16,300.00 | 15,818.89 | 5.98% | 14,651 |
| Feb 12, 2026 | 15,470.00 | 15,520.00 | 15,170.00 | 15,380.00 | 14,926.04 | -0.58% | 8,664 |
| Feb 11, 2026 | 15,730.00 | 16,050.00 | 15,170.00 | 15,470.00 | 15,013.39 | -1.65% | 23,306 |
| Feb 10, 2026 | 15,820.00 | 15,900.00 | 15,400.00 | 15,730.00 | 15,265.71 | -0.57% | 24,995 |
| Feb 9, 2026 | 15,200.00 | 15,890.00 | 14,600.00 | 15,820.00 | 15,353.06 | 6.32% | 28,821 |
| Feb 6, 2026 | 14,770.00 | 14,920.00 | 14,420.00 | 14,880.00 | 14,440.80 | 0.74% | 22,373 |
| Feb 5, 2026 | 14,650.00 | 14,810.00 | 14,260.00 | 14,770.00 | 14,334.05 | 0.61% | 17,951 |
| Feb 4, 2026 | 14,450.00 | 14,730.00 | 14,160.00 | 14,680.00 | 14,246.71 | 1.59% | 5,076 |
| Feb 3, 2026 | 14,200.00 | 14,450.00 | 13,910.00 | 14,450.00 | 14,023.49 | 3.07% | 7,661 |
| Feb 2, 2026 | 14,510.00 | 14,520.00 | 13,820.00 | 14,020.00 | 13,606.19 | -3.38% | 4,266 |
| Jan 30, 2026 | 15,020.00 | 15,020.00 | 14,510.00 | 14,510.00 | 14,081.72 | -2.88% | 3,125 |
| Jan 29, 2026 | 15,000.00 | 15,000.00 | 14,780.00 | 14,940.00 | 14,499.03 | -0.40% | 4,119 |
| Jan 28, 2026 | 15,000.00 | 15,230.00 | 14,950.00 | 15,000.00 | 14,557.26 | 0.20% | 6,092 |
| Jan 27, 2026 | 15,470.00 | 15,470.00 | 14,880.00 | 14,970.00 | 14,528.15 | -1.45% | 5,365 |
| Jan 26, 2026 | 15,200.00 | 15,450.00 | 15,090.00 | 15,190.00 | 14,741.65 | -0.46% | 6,309 |
| Jan 23, 2026 | 15,000.00 | 15,300.00 | 14,690.00 | 15,260.00 | 14,809.59 | 2.35% | 6,334 |
| Jan 22, 2026 | 14,830.00 | 15,250.00 | 14,630.00 | 14,910.00 | 14,469.92 | 0.54% | 5,451 |
| Jan 21, 2026 | 15,140.00 | 15,640.00 | 14,750.00 | 14,830.00 | 14,392.28 | -4.75% | 8,619 |
| Jan 20, 2026 | 15,650.00 | 15,800.00 | 15,460.00 | 15,570.00 | 15,110.44 | -0.51% | 4,046 |
| Jan 19, 2026 | 15,580.00 | 16,020.00 | 15,450.00 | 15,650.00 | 15,188.08 | 0.45% | 17,902 |
| Jan 16, 2026 | 15,710.00 | 15,750.00 | 15,320.00 | 15,580.00 | 15,120.14 | -0.83% | 13,885 |
| Jan 15, 2026 | 15,850.00 | 15,880.00 | 15,450.00 | 15,710.00 | 15,246.30 | -0.44% | 28,102 |
| Jan 14, 2026 | 15,690.00 | 15,860.00 | 15,440.00 | 15,780.00 | 15,314.24 | 0.57% | 19,465 |
| Jan 13, 2026 | 16,100.00 | 16,100.00 | 15,150.00 | 15,690.00 | 15,226.89 | -2.61% | 12,026 |
| Jan 12, 2026 | 15,990.00 | 16,110.00 | 15,360.00 | 16,110.00 | 15,634.50 | 0.75% | 5,197 |
| Jan 9, 2026 | 15,750.00 | 15,990.00 | 15,060.00 | 15,990.00 | 15,518.04 | 1.52% | 34,896 |
| Jan 8, 2026 | 15,680.00 | 15,950.00 | 15,320.00 | 15,750.00 | 15,285.12 | 1.94% | 33,066 |
| Jan 7, 2026 | 14,810.00 | 16,290.00 | 14,810.00 | 15,450.00 | 14,993.98 | 5.53% | 72,093 |
| Jan 6, 2026 | 14,650.00 | 15,060.00 | 14,640.00 | 14,640.00 | 14,207.89 | -1.68% | 7,960 |
| Jan 5, 2026 | 15,900.00 | 15,900.00 | 14,890.00 | 14,890.00 | 14,450.51 | -5.10% | 5,166 |
| Jan 2, 2026 | 15,790.00 | 15,860.00 | 15,490.00 | 15,690.00 | 15,226.89 | -0.57% | 3,584 |
| Dec 30, 2025 | 15,980.00 | 16,000.00 | 15,580.00 | 15,780.00 | 15,314.24 | -0.38% | 7,987 |
| Dec 29, 2025 | 16,320.00 | 16,820.00 | 15,820.00 | 15,840.00 | 15,372.47 | -6.05% | 10,905 |
| Dec 26, 2025 | 17,300.00 | 17,300.00 | 16,750.00 | 16,860.00 | 16,362.36 | -2.60% | 41,457 |
| Dec 24, 2025 | 17,320.00 | 17,660.00 | 16,700.00 | 17,310.00 | 16,799.08 | -0.69% | 46,786 |
| Dec 23, 2025 | 19,020.00 | 19,050.00 | 17,190.00 | 17,430.00 | 16,915.54 | 4.00% | 145,425 |
| Dec 22, 2025 | 16,980.00 | 17,040.00 | 16,600.00 | 16,760.00 | 16,265.31 | -1.12% | 54,662 |
| Dec 19, 2025 | 16,740.00 | 17,060.00 | 16,600.00 | 16,950.00 | 16,449.70 | 1.25% | 48,082 |
| Dec 18, 2025 | 16,700.00 | 16,920.00 | 16,330.00 | 16,740.00 | 16,245.90 | -0.06% | 43,334 |
| Dec 17, 2025 | 15,980.00 | 17,540.00 | 15,850.00 | 16,750.00 | 16,255.61 | 8.20% | 122,387 |
| Dec 16, 2025 | 14,330.00 | 15,670.00 | 14,000.00 | 15,480.00 | 15,023.09 | 8.03% | 46,223 |
| Dec 15, 2025 | 14,110.00 | 14,790.00 | 14,110.00 | 14,330.00 | 13,907.04 | 0.35% | 15,523 |
| Dec 12, 2025 | 14,310.00 | 14,450.00 | 14,160.00 | 14,280.00 | 13,858.51 | -0.21% | 8,422 |
| Dec 11, 2025 | 14,330.00 | 14,420.00 | 14,250.00 | 14,310.00 | 13,887.63 | -0.14% | 10,226 |
| Dec 10, 2025 | 14,430.00 | 14,430.00 | 14,150.00 | 14,330.00 | 13,907.04 | -0.69% | 9,112 |
| Dec 9, 2025 | 14,170.00 | 14,460.00 | 14,060.00 | 14,430.00 | 14,004.09 | 2.12% | 8,035 |
| Dec 8, 2025 | 14,150.00 | 14,200.00 | 14,010.00 | 14,130.00 | 13,712.94 | -0.07% | 7,559 |
| Dec 5, 2025 | 14,100.00 | 14,300.00 | 13,810.00 | 14,140.00 | 13,722.64 | -0.07% | 11,865 |
| Dec 4, 2025 | 13,790.00 | 14,150.00 | 13,250.00 | 14,150.00 | 13,732.35 | 2.61% | 8,999 |
| Dec 3, 2025 | 13,850.00 | 13,850.00 | 13,670.00 | 13,790.00 | 13,382.98 | -0.07% | 2,740 |
| Dec 2, 2025 | 13,810.00 | 13,920.00 | 13,690.00 | 13,800.00 | 13,392.68 | -0.07% | 7,053 |