Dongil Metal Co., Ltd. (KOSDAQ:109860)
South Korea
· Delayed Price · Currency is KRW 7,080.00
-140.00 (-1.94%)
At close: Mar 9, 2026
Dongil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7,090.00 | 7,110.00 | 7,080.00 | 7,110.00 | 7,110.00 | 0.42% | 4,797 |
| Mar 9, 2026 | 7,250.00 | 7,250.00 | 7,050.00 | 7,080.00 | 7,080.00 | -1.94% | 1,963 |
| Mar 6, 2026 | 7,150.00 | 7,230.00 | 7,080.00 | 7,220.00 | 7,220.00 | 0.98% | 896 |
| Mar 5, 2026 | 7,170.00 | 7,240.00 | 7,130.00 | 7,150.00 | 7,150.00 | 2.14% | 8,733 |
| Mar 4, 2026 | 7,250.00 | 7,350.00 | 7,000.00 | 7,000.00 | 7,000.00 | -6.67% | 12,741 |
| Mar 3, 2026 | 7,510.00 | 7,560.00 | 7,410.00 | 7,500.00 | 7,500.00 | -1.19% | 7,089 |
| Feb 27, 2026 | 7,550.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.13% | 5,505 |
| Feb 26, 2026 | 7,620.00 | 7,660.00 | 7,510.00 | 7,600.00 | 7,600.00 | -0.26% | 3,606 |
| Feb 25, 2026 | 7,620.00 | 7,620.00 | 7,600.00 | 7,620.00 | 7,620.00 | - | 4,252 |
| Feb 24, 2026 | 7,610.00 | 7,670.00 | 7,590.00 | 7,620.00 | 7,620.00 | 0.13% | 11,988 |
| Feb 23, 2026 | 7,670.00 | 7,700.00 | 7,580.00 | 7,610.00 | 7,610.00 | -0.78% | 14,479 |
| Feb 20, 2026 | 7,670.00 | 7,700.00 | 7,610.00 | 7,670.00 | 7,670.00 | - | 2,255 |
| Feb 19, 2026 | 7,630.00 | 7,690.00 | 7,580.00 | 7,670.00 | 7,670.00 | 0.26% | 3,115 |
| Feb 13, 2026 | 7,730.00 | 7,730.00 | 7,590.00 | 7,650.00 | 7,650.00 | 0.39% | 1,469 |
| Feb 12, 2026 | 7,730.00 | 7,740.00 | 7,600.00 | 7,620.00 | 7,620.00 | -1.42% | 8,611 |
| Feb 11, 2026 | 7,730.00 | 7,740.00 | 7,700.00 | 7,730.00 | 7,730.00 | - | 896 |
| Feb 10, 2026 | 7,590.00 | 7,750.00 | 7,530.00 | 7,730.00 | 7,730.00 | 1.84% | 7,155 |
| Feb 9, 2026 | 7,740.00 | 7,750.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.91% | 2,801 |
| Feb 6, 2026 | 7,650.00 | 7,660.00 | 7,570.00 | 7,660.00 | 7,660.00 | 0.13% | 2,983 |
| Feb 5, 2026 | 7,580.00 | 7,650.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.92% | 5,299 |
| Feb 4, 2026 | 7,580.00 | 7,600.00 | 7,570.00 | 7,580.00 | 7,580.00 | - | 3,393 |
| Feb 3, 2026 | 7,610.00 | 7,610.00 | 7,540.00 | 7,580.00 | 7,580.00 | -0.39% | 1,913 |
| Feb 2, 2026 | 7,600.00 | 7,630.00 | 7,530.00 | 7,610.00 | 7,610.00 | -0.26% | 1,648 |
| Jan 30, 2026 | 7,600.00 | 7,690.00 | 7,580.00 | 7,630.00 | 7,630.00 | 0.39% | 3,963 |
| Jan 29, 2026 | 7,620.00 | 7,620.00 | 7,520.00 | 7,600.00 | 7,600.00 | 0.13% | 6,483 |
| Jan 28, 2026 | 7,600.00 | 7,600.00 | 7,520.00 | 7,590.00 | 7,590.00 | 0.53% | 5,740 |
| Jan 27, 2026 | 7,650.00 | 7,650.00 | 7,540.00 | 7,550.00 | 7,550.00 | -0.79% | 3,909 |
| Jan 26, 2026 | 7,810.00 | 7,810.00 | 7,530.00 | 7,610.00 | 7,610.00 | -0.13% | 4,781 |
| Jan 23, 2026 | 7,640.00 | 7,640.00 | 7,540.00 | 7,620.00 | 7,620.00 | -0.26% | 6,036 |
| Jan 22, 2026 | 7,640.00 | 7,640.00 | 7,540.00 | 7,640.00 | 7,640.00 | -0.26% | 5,593 |
| Jan 21, 2026 | 7,660.00 | 7,660.00 | 7,570.00 | 7,660.00 | 7,660.00 | - | 2,414 |
| Jan 20, 2026 | 7,700.00 | 7,730.00 | 7,590.00 | 7,660.00 | 7,660.00 | -0.52% | 6,461 |
| Jan 19, 2026 | 7,740.00 | 7,740.00 | 7,650.00 | 7,700.00 | 7,700.00 | -0.52% | 7,848 |
| Jan 16, 2026 | 7,800.00 | 7,800.00 | 7,740.00 | 7,740.00 | 7,740.00 | -0.39% | 740 |
| Jan 15, 2026 | 7,720.00 | 7,800.00 | 7,720.00 | 7,770.00 | 7,770.00 | 0.65% | 1,090 |
| Jan 14, 2026 | 7,750.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,720.00 | -0.77% | 2,348 |
| Jan 13, 2026 | 7,810.00 | 7,860.00 | 7,700.00 | 7,780.00 | 7,780.00 | -0.26% | 1,256 |
| Jan 12, 2026 | 7,830.00 | 7,850.00 | 7,760.00 | 7,800.00 | 7,800.00 | -0.38% | 10,288 |
| Jan 9, 2026 | 7,910.00 | 7,910.00 | 7,830.00 | 7,830.00 | 7,830.00 | -1.76% | 619 |
| Jan 8, 2026 | 7,870.00 | 8,140.00 | 7,720.00 | 7,970.00 | 7,970.00 | 1.79% | 2,807 |
| Jan 7, 2026 | 7,800.00 | 7,830.00 | 7,750.00 | 7,830.00 | 7,830.00 | 0.13% | 902 |
| Jan 6, 2026 | 7,850.00 | 7,850.00 | 7,720.00 | 7,820.00 | 7,820.00 | 0.39% | 1,674 |
| Jan 5, 2026 | 7,970.00 | 7,970.00 | 7,790.00 | 7,790.00 | 7,790.00 | -2.26% | 2,851 |
| Jan 2, 2026 | 7,950.00 | 8,050.00 | 7,900.00 | 7,970.00 | 7,970.00 | 0.50% | 472 |
| Dec 30, 2025 | 7,910.00 | 7,990.00 | 7,880.00 | 7,930.00 | 7,930.00 | 0.25% | 6,303 |
| Dec 29, 2025 | 7,850.00 | 7,980.00 | 7,850.00 | 7,910.00 | 7,910.00 | -0.63% | 1,948 |
| Dec 26, 2025 | 7,950.00 | 7,980.00 | 7,940.00 | 7,960.00 | 7,640.00 | 0.13% | 858 |
| Dec 24, 2025 | 7,960.00 | 7,980.00 | 7,940.00 | 7,950.00 | 7,630.40 | - | 213 |
| Dec 23, 2025 | 7,990.00 | 7,990.00 | 7,940.00 | 7,950.00 | 7,630.40 | -0.13% | 968 |
| Dec 22, 2025 | 8,040.00 | 8,040.00 | 7,880.00 | 7,960.00 | 7,640.00 | 0.63% | 288 |
| Dec 19, 2025 | 7,870.00 | 7,910.00 | 7,860.00 | 7,910.00 | 7,592.01 | 0.38% | 872 |
| Dec 18, 2025 | 7,950.00 | 7,990.00 | 7,870.00 | 7,880.00 | 7,563.22 | -1.13% | 1,463 |
| Dec 17, 2025 | 7,940.00 | 7,980.00 | 7,930.00 | 7,970.00 | 7,649.60 | 0.13% | 779 |
| Dec 16, 2025 | 8,010.00 | 8,010.00 | 7,940.00 | 7,960.00 | 7,640.00 | -0.50% | 786 |
| Dec 15, 2025 | 7,900.00 | 8,050.00 | 7,860.00 | 8,000.00 | 7,678.39 | 1.27% | 1,332 |
| Dec 12, 2025 | 7,860.00 | 8,050.00 | 7,810.00 | 7,900.00 | 7,582.41 | 0.38% | 1,206 |
| Dec 11, 2025 | 7,900.00 | 7,900.00 | 7,620.00 | 7,870.00 | 7,553.62 | 0.13% | 803 |
| Dec 10, 2025 | 7,870.00 | 7,940.00 | 7,850.00 | 7,860.00 | 7,544.02 | -0.13% | 442 |
| Dec 9, 2025 | 7,850.00 | 8,060.00 | 7,750.00 | 7,870.00 | 7,553.62 | 0.13% | 1,349 |
| Dec 8, 2025 | 7,900.00 | 7,900.00 | 7,840.00 | 7,860.00 | 7,544.02 | -0.51% | 432 |
| Dec 5, 2025 | 7,900.00 | 7,990.00 | 7,860.00 | 7,900.00 | 7,582.41 | - | 251 |
| Dec 4, 2025 | 7,920.00 | 7,990.00 | 7,850.00 | 7,900.00 | 7,582.41 | - | 62 |
| Dec 3, 2025 | 7,900.00 | 7,920.00 | 7,800.00 | 7,900.00 | 7,582.41 | 1.41% | 1,686 |
| Dec 2, 2025 | 7,760.00 | 8,000.00 | 7,750.00 | 7,790.00 | 7,476.83 | 0.39% | 1,363 |
| Dec 1, 2025 | 7,840.00 | 7,840.00 | 7,760.00 | 7,760.00 | 7,448.04 | -1.27% | 1,760 |
| Nov 28, 2025 | 7,900.00 | 7,960.00 | 7,840.00 | 7,860.00 | 7,544.02 | -0.38% | 629 |
| Nov 27, 2025 | 7,830.00 | 7,940.00 | 7,830.00 | 7,890.00 | 7,572.81 | 0.77% | 189 |
| Nov 26, 2025 | 7,760.00 | 7,900.00 | 7,760.00 | 7,830.00 | 7,515.23 | 0.90% | 1,388 |
| Nov 25, 2025 | 7,740.00 | 7,800.00 | 7,730.00 | 7,760.00 | 7,448.04 | 0.52% | 429 |
| Nov 24, 2025 | 7,660.00 | 8,140.00 | 7,660.00 | 7,720.00 | 7,409.65 | 0.78% | 1,358 |
| Nov 21, 2025 | 7,730.00 | 7,730.00 | 7,660.00 | 7,660.00 | 7,352.06 | -0.91% | 187 |
| Nov 20, 2025 | 7,750.00 | 7,800.00 | 7,730.00 | 7,730.00 | 7,419.25 | 0.26% | 285 |
| Nov 19, 2025 | 7,700.00 | 7,930.00 | 7,610.00 | 7,710.00 | 7,400.05 | -0.13% | 1,726 |
| Nov 18, 2025 | 7,900.00 | 7,900.00 | 7,710.00 | 7,720.00 | 7,409.65 | -1.28% | 612 |
| Nov 17, 2025 | 7,790.00 | 7,900.00 | 7,750.00 | 7,820.00 | 7,505.63 | - | 74 |
| Nov 14, 2025 | 7,860.00 | 7,890.00 | 7,780.00 | 7,820.00 | 7,505.63 | -0.13% | 957 |
| Nov 13, 2025 | 7,920.00 | 7,970.00 | 7,830.00 | 7,830.00 | 7,515.23 | -1.01% | 139 |
| Nov 12, 2025 | 8,000.00 | 8,000.00 | 7,710.00 | 7,910.00 | 7,592.01 | 1.80% | 2,699 |
| Nov 11, 2025 | 7,700.00 | 7,900.00 | 7,680.00 | 7,770.00 | 7,457.64 | 0.91% | 723 |
| Nov 10, 2025 | 7,590.00 | 7,700.00 | 7,530.00 | 7,700.00 | 7,390.45 | 1.05% | 3,395 |
| Nov 7, 2025 | 7,590.00 | 7,620.00 | 7,560.00 | 7,620.00 | 7,313.67 | -0.26% | 1,229 |
| Nov 6, 2025 | 7,640.00 | 7,680.00 | 7,570.00 | 7,640.00 | 7,332.86 | - | 801 |
| Nov 5, 2025 | 7,670.00 | 7,670.00 | 7,510.00 | 7,640.00 | 7,332.86 | -0.26% | 3,275 |
| Nov 4, 2025 | 7,800.00 | 7,800.00 | 7,660.00 | 7,660.00 | 7,352.06 | -0.91% | 3,218 |
| Nov 3, 2025 | 7,820.00 | 7,820.00 | 7,730.00 | 7,730.00 | 7,419.25 | -0.64% | 1,174 |
| Oct 31, 2025 | 7,740.00 | 7,790.00 | 7,740.00 | 7,780.00 | 7,467.24 | 0.26% | 317 |
| Oct 30, 2025 | 7,780.00 | 7,800.00 | 7,740.00 | 7,760.00 | 7,448.04 | 0.26% | 876 |
| Oct 29, 2025 | 7,810.00 | 7,810.00 | 7,710.00 | 7,740.00 | 7,428.84 | -0.77% | 1,856 |
| Oct 28, 2025 | 7,900.00 | 7,900.00 | 7,720.00 | 7,800.00 | 7,486.43 | -0.38% | 7,300 |
| Oct 27, 2025 | 7,850.00 | 8,100.00 | 7,800.00 | 7,830.00 | 7,515.23 | -0.51% | 5,731 |
| Oct 24, 2025 | 7,900.00 | 7,900.00 | 7,820.00 | 7,870.00 | 7,553.62 | 0.51% | 2,305 |
| Oct 23, 2025 | 7,850.00 | 8,140.00 | 7,830.00 | 7,830.00 | 7,515.23 | -0.25% | 3,988 |
| Oct 22, 2025 | 7,960.00 | 8,140.00 | 7,790.00 | 7,850.00 | 7,534.42 | -1.26% | 13,049 |
| Oct 21, 2025 | 8,000.00 | 8,050.00 | 7,940.00 | 7,950.00 | 7,630.40 | -0.25% | 957 |
| Oct 20, 2025 | 7,990.00 | 8,040.00 | 7,960.00 | 7,970.00 | 7,649.60 | -0.25% | 658 |
| Oct 17, 2025 | 8,060.00 | 8,100.00 | 7,990.00 | 7,990.00 | 7,668.79 | -0.87% | 1,249 |
| Oct 16, 2025 | 8,000.00 | 8,060.00 | 7,990.00 | 8,060.00 | 7,735.98 | 1.00% | 2,418 |
| Oct 15, 2025 | 8,000.00 | 8,050.00 | 7,940.00 | 7,980.00 | 7,659.20 | -0.25% | 1,718 |
| Oct 14, 2025 | 8,000.00 | 8,020.00 | 7,970.00 | 8,000.00 | 7,678.39 | - | 1,695 |
| Oct 13, 2025 | 8,040.00 | 8,040.00 | 7,970.00 | 8,000.00 | 7,678.39 | -0.50% | 1,442 |