Dongil Industries Co.,Ltd. (KRX:004890)
South Korea
· Delayed Price · Currency is KRW 39,700
-650 (-1.61%)
Last updated: Apr 29, 2026, 2:30 PM KST
Dongil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40,350.00 | 40,700.00 | 39,100.00 | 40,000.00 | 40,000.00 | -0.87% | 2,902 |
| Apr 28, 2026 | 37,550.00 | 40,500.00 | 37,550.00 | 40,350.00 | 40,350.00 | 7.60% | 12,762 |
| Apr 27, 2026 | 37,200.00 | 37,500.00 | 37,050.00 | 37,500.00 | 37,500.00 | 0.81% | 1,552 |
| Apr 24, 2026 | 37,250.00 | 37,250.00 | 36,950.00 | 37,200.00 | 37,200.00 | -0.13% | 2,971 |
| Apr 23, 2026 | 37,200.00 | 37,450.00 | 36,900.00 | 37,250.00 | 37,250.00 | 0.27% | 3,577 |
| Apr 22, 2026 | 37,400.00 | 37,500.00 | 37,100.00 | 37,150.00 | 37,150.00 | -0.67% | 1,228 |
| Apr 21, 2026 | 37,400.00 | 37,750.00 | 37,000.00 | 37,400.00 | 37,400.00 | 0.13% | 2,459 |
| Apr 20, 2026 | 37,500.00 | 37,950.00 | 36,950.00 | 37,350.00 | 37,350.00 | -0.40% | 3,557 |
| Apr 17, 2026 | 37,550.00 | 37,700.00 | 37,150.00 | 37,500.00 | 37,500.00 | -0.13% | 4,925 |
| Apr 16, 2026 | 37,800.00 | 38,550.00 | 37,400.00 | 37,550.00 | 37,550.00 | - | 3,770 |
| Apr 15, 2026 | 37,950.00 | 38,100.00 | 37,300.00 | 37,550.00 | 37,550.00 | -0.66% | 2,983 |
| Apr 14, 2026 | 37,700.00 | 37,900.00 | 37,500.00 | 37,800.00 | 37,800.00 | 0.67% | 1,148 |
| Apr 13, 2026 | 38,000.00 | 38,000.00 | 37,150.00 | 37,550.00 | 37,550.00 | -0.13% | 3,896 |
| Apr 10, 2026 | 37,800.00 | 37,900.00 | 37,400.00 | 37,600.00 | 37,600.00 | - | 2,309 |
| Apr 9, 2026 | 37,650.00 | 37,900.00 | 37,100.00 | 37,600.00 | 37,600.00 | -0.27% | 2,060 |
| Apr 8, 2026 | 38,250.00 | 38,300.00 | 37,650.00 | 37,700.00 | 37,700.00 | -0.40% | 1,877 |
| Apr 7, 2026 | 37,950.00 | 38,300.00 | 37,750.00 | 37,850.00 | 37,850.00 | -0.53% | 314 |
| Apr 6, 2026 | 38,050.00 | 38,050.00 | 37,850.00 | 38,050.00 | 38,050.00 | - | 175 |
| Apr 3, 2026 | 37,950.00 | 38,500.00 | 37,800.00 | 38,050.00 | 38,050.00 | 0.53% | 348 |
| Apr 2, 2026 | 38,500.00 | 38,500.00 | 37,850.00 | 37,850.00 | 37,850.00 | -1.69% | 1,162 |
| Apr 1, 2026 | 38,900.00 | 38,900.00 | 38,100.00 | 38,500.00 | 38,500.00 | - | 696 |
| Mar 31, 2026 | 38,600.00 | 38,600.00 | 37,800.00 | 38,500.00 | 38,500.00 | -0.26% | 579 |
| Mar 30, 2026 | 38,450.00 | 38,600.00 | 38,000.00 | 38,600.00 | 38,600.00 | -0.39% | 386 |
| Mar 27, 2026 | 39,200.00 | 39,750.00 | 38,550.00 | 38,750.00 | 38,750.00 | -1.27% | 333 |
| Mar 26, 2026 | 38,850.00 | 39,450.00 | 38,700.00 | 39,250.00 | 39,250.00 | 0.13% | 112 |
| Mar 25, 2026 | 38,900.00 | 39,500.00 | 38,400.00 | 39,200.00 | 39,200.00 | 0.77% | 665 |
| Mar 24, 2026 | 38,850.00 | 38,950.00 | 38,350.00 | 38,900.00 | 38,900.00 | 0.65% | 522 |
| Mar 23, 2026 | 39,500.00 | 39,500.00 | 38,650.00 | 38,650.00 | 38,650.00 | -2.15% | 1,833 |
| Mar 20, 2026 | 38,800.00 | 39,700.00 | 38,650.00 | 39,500.00 | 39,500.00 | 0.51% | 2,548 |
| Mar 19, 2026 | 39,750.00 | 39,750.00 | 38,900.00 | 39,300.00 | 39,300.00 | - | 126 |
| Mar 18, 2026 | 39,900.00 | 39,900.00 | 38,950.00 | 39,300.00 | 39,300.00 | -0.25% | 352 |
| Mar 17, 2026 | 39,100.00 | 39,500.00 | 38,900.00 | 39,400.00 | 39,400.00 | 0.77% | 137 |
| Mar 16, 2026 | 39,600.00 | 39,600.00 | 38,600.00 | 39,100.00 | 39,100.00 | -0.13% | 289 |
| Mar 13, 2026 | 39,100.00 | 39,150.00 | 38,750.00 | 39,150.00 | 39,150.00 | 0.13% | 222 |
| Mar 12, 2026 | 39,500.00 | 39,600.00 | 38,800.00 | 39,100.00 | 39,100.00 | -1.01% | 272 |
| Mar 11, 2026 | 39,800.00 | 39,950.00 | 39,400.00 | 39,500.00 | 39,500.00 | -0.75% | 1,202 |
| Mar 10, 2026 | 37,400.00 | 40,050.00 | 37,300.00 | 39,800.00 | 39,800.00 | 6.99% | 1,776 |
| Mar 9, 2026 | 37,100.00 | 37,550.00 | 37,000.00 | 37,200.00 | 37,200.00 | -2.11% | 908 |
| Mar 6, 2026 | 38,100.00 | 38,250.00 | 37,750.00 | 38,000.00 | 38,000.00 | -0.13% | 428 |
| Mar 5, 2026 | 38,150.00 | 38,150.00 | 37,500.00 | 38,050.00 | 38,050.00 | 2.56% | 2,232 |
| Mar 4, 2026 | 37,250.00 | 38,200.00 | 37,100.00 | 37,100.00 | 37,100.00 | -4.87% | 2,870 |
| Mar 3, 2026 | 39,550.00 | 39,550.00 | 38,850.00 | 39,000.00 | 39,000.00 | -1.52% | 1,670 |
| Feb 27, 2026 | 39,500.00 | 40,100.00 | 39,300.00 | 39,600.00 | 39,600.00 | 0.25% | 1,418 |
| Feb 26, 2026 | 40,550.00 | 40,550.00 | 39,500.00 | 39,500.00 | 39,500.00 | -2.59% | 1,326 |
| Feb 25, 2026 | 40,450.00 | 42,150.00 | 39,950.00 | 40,550.00 | 40,550.00 | 0.25% | 1,740 |
| Feb 24, 2026 | 40,050.00 | 40,500.00 | 39,750.00 | 40,450.00 | 40,450.00 | -0.12% | 1,499 |
| Feb 23, 2026 | 40,500.00 | 40,600.00 | 40,000.00 | 40,500.00 | 40,500.00 | - | 947 |
| Feb 20, 2026 | 40,200.00 | 40,500.00 | 40,100.00 | 40,500.00 | 40,500.00 | 0.87% | 715 |
| Feb 19, 2026 | 40,050.00 | 40,150.00 | 39,550.00 | 40,150.00 | 40,150.00 | 0.88% | 2,269 |
| Feb 13, 2026 | 40,100.00 | 40,100.00 | 39,000.00 | 39,800.00 | 39,800.00 | -0.75% | 1,814 |
| Feb 12, 2026 | 39,000.00 | 40,100.00 | 38,950.00 | 40,100.00 | 40,100.00 | 2.82% | 1,450 |
| Feb 11, 2026 | 38,900.00 | 39,050.00 | 38,650.00 | 39,000.00 | 39,000.00 | 0.26% | 400 |
| Feb 10, 2026 | 38,550.00 | 38,950.00 | 38,350.00 | 38,900.00 | 38,900.00 | 1.97% | 2,097 |
| Feb 9, 2026 | 38,500.00 | 38,650.00 | 38,150.00 | 38,150.00 | 38,150.00 | -1.42% | 673 |
| Feb 6, 2026 | 37,750.00 | 39,050.00 | 37,400.00 | 38,700.00 | 38,700.00 | 2.52% | 2,448 |
| Feb 5, 2026 | 38,450.00 | 38,450.00 | 37,700.00 | 37,750.00 | 37,750.00 | -1.82% | 1,344 |
| Feb 4, 2026 | 38,300.00 | 38,650.00 | 37,850.00 | 38,450.00 | 38,450.00 | 0.39% | 1,400 |
| Feb 3, 2026 | 38,050.00 | 38,400.00 | 37,650.00 | 38,300.00 | 38,300.00 | 0.26% | 1,439 |
| Feb 2, 2026 | 38,000.00 | 38,250.00 | 37,650.00 | 38,200.00 | 38,200.00 | 0.53% | 1,686 |
| Jan 30, 2026 | 37,550.00 | 38,100.00 | 37,350.00 | 38,000.00 | 38,000.00 | 0.66% | 1,181 |
| Jan 29, 2026 | 37,800.00 | 38,250.00 | 37,350.00 | 37,750.00 | 37,750.00 | 0.13% | 2,678 |
| Jan 28, 2026 | 37,950.00 | 38,000.00 | 37,550.00 | 37,700.00 | 37,700.00 | - | 746 |
| Jan 27, 2026 | 37,800.00 | 37,800.00 | 37,500.00 | 37,700.00 | 37,700.00 | -0.26% | 284 |
| Jan 26, 2026 | 37,700.00 | 37,800.00 | 37,350.00 | 37,800.00 | 37,800.00 | 1.48% | 1,363 |
| Jan 23, 2026 | 38,000.00 | 38,000.00 | 37,250.00 | 37,250.00 | 37,250.00 | -0.40% | 2,608 |
| Jan 22, 2026 | 37,600.00 | 38,000.00 | 37,300.00 | 37,400.00 | 37,400.00 | -0.53% | 1,175 |
| Jan 21, 2026 | 37,950.00 | 37,950.00 | 37,500.00 | 37,600.00 | 37,600.00 | -0.40% | 430 |
| Jan 20, 2026 | 38,200.00 | 38,200.00 | 37,650.00 | 37,750.00 | 37,750.00 | 0.13% | 680 |
| Jan 19, 2026 | 37,900.00 | 38,050.00 | 37,650.00 | 37,700.00 | 37,700.00 | -0.79% | 1,458 |
| Jan 16, 2026 | 38,350.00 | 38,350.00 | 38,000.00 | 38,000.00 | 38,000.00 | -0.91% | 672 |
| Jan 15, 2026 | 38,800.00 | 38,800.00 | 38,350.00 | 38,350.00 | 38,350.00 | -0.39% | 424 |
| Jan 14, 2026 | 38,700.00 | 39,100.00 | 38,450.00 | 38,500.00 | 38,500.00 | -0.13% | 168 |
| Jan 13, 2026 | 38,700.00 | 38,800.00 | 38,550.00 | 38,550.00 | 38,550.00 | -1.15% | 268 |
| Jan 12, 2026 | 38,800.00 | 39,000.00 | 38,400.00 | 39,000.00 | 39,000.00 | 0.52% | 3,047 |
| Jan 9, 2026 | 38,750.00 | 39,000.00 | 38,400.00 | 38,800.00 | 38,800.00 | 0.13% | 1,117 |
| Jan 8, 2026 | 38,800.00 | 38,800.00 | 38,500.00 | 38,750.00 | 38,750.00 | -0.13% | 458 |
| Jan 7, 2026 | 39,650.00 | 39,700.00 | 38,800.00 | 38,800.00 | 38,800.00 | -1.27% | 895 |
| Jan 6, 2026 | 39,000.00 | 39,300.00 | 38,750.00 | 39,300.00 | 39,300.00 | 0.51% | 1,828 |
| Jan 5, 2026 | 39,050.00 | 39,400.00 | 38,700.00 | 39,100.00 | 39,100.00 | 0.13% | 631 |
| Jan 2, 2026 | 39,300.00 | 39,300.00 | 38,950.00 | 39,050.00 | 39,050.00 | -0.38% | 414 |
| Dec 30, 2025 | 39,150.00 | 39,900.00 | 38,300.00 | 39,200.00 | 39,200.00 | 0.13% | 615 |
| Dec 29, 2025 | 39,700.00 | 39,800.00 | 39,000.00 | 39,150.00 | 39,150.00 | -1.39% | 284 |
| Dec 26, 2025 | 39,600.00 | 39,900.00 | 39,200.00 | 39,700.00 | 38,450.00 | 0.51% | 1,361 |
| Dec 24, 2025 | 39,000.00 | 39,500.00 | 38,800.00 | 39,500.00 | 38,256.30 | 0.38% | 2,162 |
| Dec 23, 2025 | 39,500.00 | 39,500.00 | 39,100.00 | 39,350.00 | 38,111.02 | -0.25% | 664 |
| Dec 22, 2025 | 39,200.00 | 39,450.00 | 39,050.00 | 39,450.00 | 38,207.87 | 0.77% | 393 |
| Dec 19, 2025 | 38,850.00 | 39,150.00 | 38,600.00 | 39,150.00 | 37,917.32 | 0.38% | 1,462 |
| Dec 18, 2025 | 39,250.00 | 39,250.00 | 38,750.00 | 39,000.00 | 37,772.04 | -2.01% | 14,752 |
| Dec 17, 2025 | 39,600.00 | 39,950.00 | 39,450.00 | 39,800.00 | 38,546.85 | -0.25% | 593 |
| Dec 16, 2025 | 39,750.00 | 40,000.00 | 39,500.00 | 39,900.00 | 38,643.70 | - | 297 |
| Dec 15, 2025 | 39,400.00 | 40,000.00 | 39,300.00 | 39,900.00 | 38,643.70 | 0.50% | 592 |
| Dec 12, 2025 | 39,750.00 | 39,850.00 | 39,250.00 | 39,700.00 | 38,450.00 | 0.89% | 1,955 |
| Dec 11, 2025 | 39,350.00 | 39,600.00 | 39,150.00 | 39,350.00 | 38,111.02 | -0.63% | 420 |
| Dec 10, 2025 | 39,350.00 | 39,800.00 | 39,200.00 | 39,600.00 | 38,353.15 | - | 483 |
| Dec 9, 2025 | 39,550.00 | 39,600.00 | 39,100.00 | 39,600.00 | 38,353.15 | 0.25% | 221 |
| Dec 8, 2025 | 39,350.00 | 39,600.00 | 38,950.00 | 39,500.00 | 38,256.30 | - | 1,040 |
| Dec 5, 2025 | 39,350.00 | 39,650.00 | 38,900.00 | 39,500.00 | 38,256.30 | 0.51% | 923 |
| Dec 4, 2025 | 39,250.00 | 39,400.00 | 39,200.00 | 39,300.00 | 38,062.59 | -0.25% | 1,526 |
| Dec 3, 2025 | 39,300.00 | 39,700.00 | 39,000.00 | 39,400.00 | 38,159.45 | 0.25% | 2,700 |
| Dec 2, 2025 | 39,050.00 | 39,300.00 | 39,050.00 | 39,300.00 | 38,062.59 | - | 567 |