Skip to main content
Dongil Industries Co.,Ltd. (KRX:004890)
South Korea flag South Korea · Delayed Price · Currency is KRW
37,200
-800 (-2.11%)
Mar 9, 2026, 3:30 PM KST

Dongil Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202637,100.0037,550.0037,000.0037,200.0037,200.00-2.11%908
Mar 6, 202638,100.0038,250.0037,750.0038,000.0038,000.00-0.13%428
Mar 5, 202638,150.0038,150.0037,500.0038,050.0038,050.002.56%2,232
Mar 4, 202637,250.0038,200.0037,100.0037,100.0037,100.00-4.87%2,870
Mar 3, 202639,550.0039,550.0038,850.0039,000.0039,000.00-1.52%1,670
Feb 27, 202639,500.0040,100.0039,300.0039,600.0039,600.000.25%1,418
Feb 26, 202640,550.0040,550.0039,500.0039,500.0039,500.00-2.59%1,326
Feb 25, 202640,450.0042,150.0039,950.0040,550.0040,550.000.25%1,740
Feb 24, 202640,050.0040,500.0039,750.0040,450.0040,450.00-0.12%1,499
Feb 23, 202640,500.0040,600.0040,000.0040,500.0040,500.00-947
Feb 20, 202640,200.0040,500.0040,100.0040,500.0040,500.000.87%715
Feb 19, 202640,050.0040,150.0039,550.0040,150.0040,150.000.88%2,269
Feb 13, 202640,100.0040,100.0039,000.0039,800.0039,800.00-0.75%1,814
Feb 12, 202639,000.0040,100.0038,950.0040,100.0040,100.002.82%1,450
Feb 11, 202638,900.0039,050.0038,650.0039,000.0039,000.000.26%400
Feb 10, 202638,550.0038,950.0038,350.0038,900.0038,900.001.97%2,097
Feb 9, 202638,500.0038,650.0038,150.0038,150.0038,150.00-1.42%673
Feb 6, 202637,750.0039,050.0037,400.0038,700.0038,700.002.52%2,448
Feb 5, 202638,450.0038,450.0037,700.0037,750.0037,750.00-1.82%1,344
Feb 4, 202638,300.0038,650.0037,850.0038,450.0038,450.000.39%1,400
Feb 3, 202638,050.0038,400.0037,650.0038,300.0038,300.000.26%1,439
Feb 2, 202638,000.0038,250.0037,650.0038,200.0038,200.000.53%1,686
Jan 30, 202637,550.0038,100.0037,350.0038,000.0038,000.000.66%1,181
Jan 29, 202637,800.0038,250.0037,350.0037,750.0037,750.000.13%2,678
Jan 28, 202637,950.0038,000.0037,550.0037,700.0037,700.00-746
Jan 27, 202637,800.0037,800.0037,500.0037,700.0037,700.00-0.26%284
Jan 26, 202637,700.0037,800.0037,350.0037,800.0037,800.001.48%1,363
Jan 23, 202638,000.0038,000.0037,250.0037,250.0037,250.00-0.40%2,608
Jan 22, 202637,600.0038,000.0037,300.0037,400.0037,400.00-0.53%1,175
Jan 21, 202637,950.0037,950.0037,500.0037,600.0037,600.00-0.40%430
Jan 20, 202638,200.0038,200.0037,650.0037,750.0037,750.000.13%680
Jan 19, 202637,900.0038,050.0037,650.0037,700.0037,700.00-0.79%1,458
Jan 16, 202638,350.0038,350.0038,000.0038,000.0038,000.00-0.91%672
Jan 15, 202638,800.0038,800.0038,350.0038,350.0038,350.00-0.39%424
Jan 14, 202638,700.0039,100.0038,450.0038,500.0038,500.00-0.13%168
Jan 13, 202638,700.0038,800.0038,550.0038,550.0038,550.00-1.15%268
Jan 12, 202638,800.0039,000.0038,400.0039,000.0039,000.000.52%3,047
Jan 9, 202638,750.0039,000.0038,400.0038,800.0038,800.000.13%1,117
Jan 8, 202638,800.0038,800.0038,500.0038,750.0038,750.00-0.13%458
Jan 7, 202639,650.0039,700.0038,800.0038,800.0038,800.00-1.27%895
Jan 6, 202639,000.0039,300.0038,750.0039,300.0039,300.000.51%1,828
Jan 5, 202639,050.0039,400.0038,700.0039,100.0039,100.000.13%631
Jan 2, 202639,300.0039,300.0038,950.0039,050.0039,050.00-0.38%414
Dec 30, 202539,150.0039,900.0038,300.0039,200.0039,200.000.13%615
Dec 29, 202539,700.0039,800.0039,000.0039,150.0039,150.00-1.39%284
Dec 26, 202539,600.0039,900.0039,200.0039,700.0038,450.000.51%1,361
Dec 24, 202539,000.0039,500.0038,800.0039,500.0038,256.300.38%2,162
Dec 23, 202539,500.0039,500.0039,100.0039,350.0038,111.02-0.25%664
Dec 22, 202539,200.0039,450.0039,050.0039,450.0038,207.870.77%393
Dec 19, 202538,850.0039,150.0038,600.0039,150.0037,917.320.38%1,462
Dec 18, 202539,250.0039,250.0038,750.0039,000.0037,772.04-2.01%14,752
Dec 17, 202539,600.0039,950.0039,450.0039,800.0038,546.85-0.25%593
Dec 16, 202539,750.0040,000.0039,500.0039,900.0038,643.70-297
Dec 15, 202539,400.0040,000.0039,300.0039,900.0038,643.700.50%592
Dec 12, 202539,750.0039,850.0039,250.0039,700.0038,450.000.89%1,955
Dec 11, 202539,350.0039,600.0039,150.0039,350.0038,111.02-0.63%420
Dec 10, 202539,350.0039,800.0039,200.0039,600.0038,353.15-483
Dec 9, 202539,550.0039,600.0039,100.0039,600.0038,353.150.25%221
Dec 8, 202539,350.0039,600.0038,950.0039,500.0038,256.30-1,040
Dec 5, 202539,350.0039,650.0038,900.0039,500.0038,256.300.51%923
Dec 4, 202539,250.0039,400.0039,200.0039,300.0038,062.59-0.25%1,526
Dec 3, 202539,300.0039,700.0039,000.0039,400.0038,159.450.25%2,700
Dec 2, 202539,050.0039,300.0039,050.0039,300.0038,062.59-567
Dec 1, 202538,950.0039,300.0038,450.0039,300.0038,062.590.26%449
Nov 28, 202538,500.0039,200.0038,500.0039,200.0037,965.740.77%687
Nov 27, 202538,250.0039,400.0038,250.0038,900.0037,675.191.97%1,563
Nov 26, 202539,000.0039,200.0038,150.0038,150.0036,948.80-1.93%535
Nov 25, 202538,500.0038,900.0038,500.0038,900.0037,675.19-965
Nov 24, 202538,350.0038,900.0038,200.0038,900.0037,675.190.39%595
Nov 21, 202538,950.0038,950.0038,200.0038,750.0037,529.91-0.64%1,427
Nov 20, 202538,350.0039,000.0038,200.0039,000.0037,772.041.04%877
Nov 19, 202538,650.0038,750.0037,650.0038,600.0037,384.63-0.77%2,309
Nov 18, 202539,100.0039,300.0038,850.0038,900.0037,675.19-0.51%630
Nov 17, 202539,450.0039,750.0038,950.0039,100.0037,868.89-0.89%500
Nov 14, 202539,350.0039,650.0039,350.0039,450.0038,207.87-0.25%746
Nov 13, 202539,600.0039,700.0038,950.0039,550.0038,304.72-0.50%852
Nov 12, 202539,250.0039,750.0039,250.0039,750.0038,498.430.25%205
Nov 11, 202539,900.0039,900.0039,500.0039,650.0038,401.57-0.63%1,575
Nov 10, 202539,750.0039,900.0039,500.0039,900.0038,643.700.50%1,222
Nov 7, 202539,050.0039,700.0038,700.0039,700.0038,450.001.02%725
Nov 6, 202538,750.0039,300.0038,600.0039,300.0038,062.590.90%566
Nov 5, 202538,950.0039,000.0038,200.0038,950.0037,723.61-1,570
Nov 4, 202538,800.0039,050.0038,550.0038,950.0037,723.610.39%3,092
Nov 3, 202538,900.0039,250.0038,300.0038,800.0037,578.34-1.15%2,088
Oct 31, 202539,400.0039,400.0038,850.0039,250.0038,014.170.90%789
Oct 30, 202539,450.0039,600.0038,800.0038,900.0037,675.19-1.52%1,596
Oct 29, 202539,350.0039,500.0039,000.0039,500.0038,256.30-0.50%947
Oct 28, 202538,900.0039,800.0038,750.0039,700.0038,450.001.79%1,999
Oct 27, 202538,650.0039,100.0038,450.0039,000.0037,772.04-1.02%2,783
Oct 24, 202539,200.0039,400.0038,500.0039,400.0038,159.450.13%1,805
Oct 23, 202539,400.0039,800.0038,500.0039,350.0038,111.02-0.13%2,127
Oct 22, 202538,650.0039,400.0038,650.0039,400.0038,159.451.29%423
Oct 21, 202539,250.0039,250.0038,750.0038,900.0037,675.190.13%926
Oct 20, 202538,500.0039,150.0038,150.0038,850.0037,626.761.83%1,018
Oct 17, 202538,500.0038,500.0038,100.0038,150.0036,948.80-0.13%904
Oct 16, 202538,750.0038,750.0038,050.0038,200.0036,997.230.13%1,001
Oct 15, 202538,050.0038,200.0037,900.0038,150.0036,948.800.26%1,011
Oct 14, 202538,200.0038,400.0037,950.0038,050.0036,851.95-0.39%2,136
Oct 13, 202538,300.0038,550.0038,150.0038,200.0036,997.23-1.16%1,246
Oct 10, 202539,150.0039,150.0038,600.0038,650.0037,433.06-1.40%1,621