Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea
· Delayed Price · Currency is KRW 15,470
-960 (-5.84%)
At close: Mar 9, 2026
KRX:028100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,080.00 | 16,080.00 | 15,180.00 | 15,470.00 | 15,470.00 | -5.84% | 48,789 |
| Mar 6, 2026 | 16,620.00 | 16,810.00 | 16,140.00 | 16,430.00 | 16,430.00 | -5.03% | 49,755 |
| Mar 5, 2026 | 16,900.00 | 17,300.00 | 16,800.00 | 17,300.00 | 16,694.05 | 6.13% | 42,268 |
| Mar 4, 2026 | 17,300.00 | 17,300.00 | 15,800.00 | 16,300.00 | 15,729.07 | -6.32% | 115,705 |
| Mar 3, 2026 | 17,720.00 | 18,010.00 | 17,400.00 | 17,400.00 | 16,790.54 | -2.79% | 64,041 |
| Feb 27, 2026 | 18,040.00 | 18,150.00 | 17,800.00 | 17,900.00 | 17,273.03 | -0.78% | 37,630 |
| Feb 26, 2026 | 18,360.00 | 18,430.00 | 18,040.00 | 18,040.00 | 17,408.13 | -1.74% | 32,299 |
| Feb 25, 2026 | 18,480.00 | 18,590.00 | 18,270.00 | 18,360.00 | 17,716.92 | - | 33,840 |
| Feb 24, 2026 | 18,180.00 | 18,510.00 | 18,000.00 | 18,360.00 | 17,716.92 | 0.99% | 39,061 |
| Feb 23, 2026 | 19,240.00 | 19,240.00 | 18,160.00 | 18,180.00 | 17,543.22 | -1.46% | 54,394 |
| Feb 20, 2026 | 18,500.00 | 18,610.00 | 18,300.00 | 18,450.00 | 17,803.77 | 0.27% | 39,460 |
| Feb 19, 2026 | 18,410.00 | 18,450.00 | 17,950.00 | 18,400.00 | 17,755.52 | 0.38% | 36,670 |
| Feb 13, 2026 | 18,380.00 | 18,650.00 | 17,800.00 | 18,330.00 | 17,687.97 | -0.27% | 43,980 |
| Feb 12, 2026 | 18,330.00 | 18,520.00 | 18,220.00 | 18,380.00 | 17,736.22 | 0.33% | 21,230 |
| Feb 11, 2026 | 18,290.00 | 18,480.00 | 18,160.00 | 18,320.00 | 17,678.32 | 0.16% | 18,728 |
| Feb 10, 2026 | 18,020.00 | 18,450.00 | 17,960.00 | 18,290.00 | 17,649.37 | 1.55% | 35,206 |
| Feb 9, 2026 | 18,170.00 | 18,740.00 | 18,010.00 | 18,010.00 | 17,379.18 | -0.77% | 42,423 |
| Feb 6, 2026 | 17,600.00 | 18,250.00 | 17,120.00 | 18,150.00 | 17,514.27 | 1.34% | 81,553 |
| Feb 5, 2026 | 18,570.00 | 18,630.00 | 17,860.00 | 17,910.00 | 17,282.68 | -3.61% | 58,726 |
| Feb 4, 2026 | 18,150.00 | 18,950.00 | 18,040.00 | 18,580.00 | 17,929.21 | 2.54% | 98,945 |
| Feb 3, 2026 | 17,940.00 | 18,420.00 | 17,780.00 | 18,120.00 | 17,485.32 | 1.06% | 73,388 |
| Feb 2, 2026 | 17,450.00 | 18,500.00 | 17,300.00 | 17,930.00 | 17,301.98 | 2.75% | 196,712 |
| Jan 30, 2026 | 18,050.00 | 18,050.00 | 17,320.00 | 17,450.00 | 16,838.79 | -2.84% | 55,635 |
| Jan 29, 2026 | 17,290.00 | 18,020.00 | 16,960.00 | 17,960.00 | 17,330.93 | 3.82% | 71,509 |
| Jan 28, 2026 | 17,380.00 | 17,390.00 | 17,180.00 | 17,300.00 | 16,694.05 | -0.46% | 17,347 |
| Jan 27, 2026 | 17,340.00 | 17,590.00 | 17,270.00 | 17,380.00 | 16,771.24 | 0.64% | 60,405 |
| Jan 26, 2026 | 17,090.00 | 17,330.00 | 16,830.00 | 17,270.00 | 16,665.10 | 1.05% | 38,980 |
| Jan 23, 2026 | 17,090.00 | 17,230.00 | 16,910.00 | 17,090.00 | 16,491.40 | 0.83% | 51,634 |
| Jan 22, 2026 | 17,330.00 | 17,480.00 | 16,950.00 | 16,950.00 | 16,356.30 | -2.02% | 44,845 |
| Jan 21, 2026 | 17,190.00 | 17,310.00 | 16,980.00 | 17,300.00 | 16,694.05 | 0.41% | 36,688 |
| Jan 20, 2026 | 17,100.00 | 17,400.00 | 16,840.00 | 17,230.00 | 16,626.50 | 1.29% | 34,117 |
| Jan 19, 2026 | 16,950.00 | 17,090.00 | 16,760.00 | 17,010.00 | 16,414.20 | 0.29% | 26,043 |
| Jan 16, 2026 | 17,020.00 | 17,280.00 | 16,920.00 | 16,960.00 | 16,365.95 | -0.29% | 36,886 |
| Jan 15, 2026 | 17,260.00 | 17,260.00 | 16,890.00 | 17,010.00 | 16,414.20 | -0.87% | 37,216 |
| Jan 14, 2026 | 16,950.00 | 17,580.00 | 16,790.00 | 17,160.00 | 16,558.95 | 1.18% | 57,716 |
| Jan 13, 2026 | 16,760.00 | 16,960.00 | 16,580.00 | 16,960.00 | 16,365.95 | 1.19% | 29,342 |
| Jan 12, 2026 | 16,590.00 | 16,890.00 | 16,450.00 | 16,760.00 | 16,172.96 | 1.45% | 40,932 |
| Jan 9, 2026 | 16,480.00 | 16,630.00 | 16,350.00 | 16,520.00 | 15,941.37 | 0.85% | 46,280 |
| Jan 8, 2026 | 17,170.00 | 17,170.00 | 16,380.00 | 16,380.00 | 15,806.27 | -4.32% | 49,629 |
| Jan 7, 2026 | 17,450.00 | 17,460.00 | 16,850.00 | 17,120.00 | 16,520.35 | -1.83% | 34,021 |
| Jan 6, 2026 | 17,090.00 | 17,560.00 | 17,020.00 | 17,440.00 | 16,829.14 | 2.05% | 49,619 |
| Jan 5, 2026 | 17,050.00 | 17,150.00 | 16,800.00 | 17,090.00 | 16,491.40 | 0.23% | 28,657 |
| Jan 2, 2026 | 17,260.00 | 17,260.00 | 16,840.00 | 17,050.00 | 16,452.80 | -1.16% | 37,170 |
| Dec 30, 2025 | 17,560.00 | 17,560.00 | 17,200.00 | 17,250.00 | 16,645.80 | -1.77% | 15,533 |
| Dec 29, 2025 | 17,260.00 | 17,810.00 | 17,130.00 | 17,560.00 | 16,944.94 | 2.51% | 60,603 |
| Dec 26, 2025 | 16,810.00 | 17,250.00 | 16,550.00 | 17,130.00 | 16,530.00 | 2.09% | 48,283 |
| Dec 24, 2025 | 17,020.00 | 17,170.00 | 16,750.00 | 16,780.00 | 16,192.26 | -1.70% | 21,202 |
| Dec 23, 2025 | 17,460.00 | 17,460.00 | 17,000.00 | 17,070.00 | 16,472.10 | -2.57% | 33,786 |
| Dec 22, 2025 | 17,190.00 | 17,760.00 | 16,970.00 | 17,520.00 | 16,906.34 | 2.88% | 47,978 |
| Dec 19, 2025 | 17,070.00 | 17,630.00 | 16,800.00 | 17,030.00 | 16,433.50 | -0.12% | 48,912 |
| Dec 18, 2025 | 16,730.00 | 17,650.00 | 16,570.00 | 17,050.00 | 16,452.80 | 0.95% | 85,335 |
| Dec 17, 2025 | 16,930.00 | 17,070.00 | 16,700.00 | 16,890.00 | 16,298.41 | 0.54% | 22,848 |
| Dec 16, 2025 | 17,440.00 | 17,440.00 | 16,740.00 | 16,800.00 | 16,211.56 | -4.44% | 41,327 |
| Dec 15, 2025 | 17,990.00 | 17,990.00 | 17,210.00 | 17,580.00 | 16,964.24 | -4.51% | 67,069 |
| Dec 12, 2025 | 18,100.00 | 18,490.00 | 18,090.00 | 18,410.00 | 17,765.17 | 3.20% | 80,895 |
| Dec 11, 2025 | 17,630.00 | 17,950.00 | 17,260.00 | 17,840.00 | 17,215.13 | 2.23% | 52,565 |
| Dec 10, 2025 | 18,070.00 | 18,210.00 | 17,160.00 | 17,450.00 | 16,838.79 | -3.54% | 60,000 |
| Dec 9, 2025 | 17,510.00 | 18,100.00 | 17,350.00 | 18,090.00 | 17,456.37 | 2.49% | 52,081 |
| Dec 8, 2025 | 17,800.00 | 17,860.00 | 17,080.00 | 17,650.00 | 17,031.79 | 7.62% | 128,244 |
| Dec 5, 2025 | 15,910.00 | 16,400.00 | 15,830.00 | 16,400.00 | 15,825.57 | 3.21% | 54,101 |
| Dec 4, 2025 | 15,950.00 | 15,960.00 | 15,790.00 | 15,890.00 | 15,333.43 | -0.38% | 10,607 |
| Dec 3, 2025 | 15,790.00 | 15,950.00 | 15,730.00 | 15,950.00 | 15,391.33 | 1.01% | 25,618 |
| Dec 2, 2025 | 15,690.00 | 15,800.00 | 15,690.00 | 15,790.00 | 15,236.94 | -0.13% | 38,309 |
| Dec 1, 2025 | 15,850.00 | 15,970.00 | 15,390.00 | 15,810.00 | 15,256.23 | -0.32% | 40,784 |
| Nov 28, 2025 | 15,810.00 | 15,940.00 | 15,770.00 | 15,860.00 | 15,304.48 | 0.51% | 13,531 |
| Nov 27, 2025 | 15,740.00 | 15,900.00 | 15,610.00 | 15,780.00 | 15,227.29 | 0.70% | 21,561 |
| Nov 26, 2025 | 15,750.00 | 15,760.00 | 15,520.00 | 15,670.00 | 15,121.14 | - | 29,644 |
| Nov 25, 2025 | 15,640.00 | 15,800.00 | 15,400.00 | 15,670.00 | 15,121.14 | 0.26% | 33,937 |
| Nov 24, 2025 | 15,610.00 | 15,800.00 | 15,500.00 | 15,630.00 | 15,082.54 | -0.45% | 33,273 |
| Nov 21, 2025 | 15,560.00 | 15,700.00 | 15,330.00 | 15,700.00 | 15,150.09 | -0.19% | 12,147 |
| Nov 20, 2025 | 15,400.00 | 15,750.00 | 15,360.00 | 15,730.00 | 15,179.04 | 2.21% | 20,313 |
| Nov 19, 2025 | 15,590.00 | 15,590.00 | 14,950.00 | 15,390.00 | 14,850.95 | - | 37,344 |
| Nov 18, 2025 | 15,730.00 | 15,730.00 | 15,380.00 | 15,390.00 | 14,850.95 | -1.47% | 28,345 |
| Nov 17, 2025 | 15,870.00 | 15,870.00 | 15,400.00 | 15,620.00 | 15,072.89 | 0.19% | 11,697 |
| Nov 14, 2025 | 15,510.00 | 15,720.00 | 15,280.00 | 15,590.00 | 15,043.94 | -0.32% | 44,763 |
| Nov 13, 2025 | 15,510.00 | 15,700.00 | 15,240.00 | 15,640.00 | 15,092.19 | 1.56% | 21,205 |
| Nov 12, 2025 | 15,300.00 | 15,490.00 | 14,990.00 | 15,400.00 | 14,860.60 | 0.39% | 9,894 |
| Nov 11, 2025 | 15,160.00 | 15,490.00 | 15,010.00 | 15,340.00 | 14,802.70 | 2.13% | 24,556 |
| Nov 10, 2025 | 14,250.00 | 15,060.00 | 14,250.00 | 15,020.00 | 14,493.91 | 11.42% | 37,225 |
| Nov 7, 2025 | 13,820.00 | 13,820.00 | 13,400.00 | 13,480.00 | 13,007.85 | -2.53% | 11,190 |
| Nov 6, 2025 | 13,650.00 | 13,900.00 | 13,400.00 | 13,830.00 | 13,345.59 | 1.77% | 17,050 |
| Nov 5, 2025 | 13,960.00 | 13,960.00 | 13,400.00 | 13,590.00 | 13,113.99 | -2.72% | 23,477 |
| Nov 4, 2025 | 13,900.00 | 14,020.00 | 13,830.00 | 13,970.00 | 13,480.68 | -0.14% | 16,785 |
| Nov 3, 2025 | 14,340.00 | 14,340.00 | 13,800.00 | 13,990.00 | 13,499.98 | -2.85% | 33,607 |
| Oct 31, 2025 | 14,680.00 | 14,690.00 | 14,360.00 | 14,400.00 | 13,895.62 | -2.04% | 16,445 |
| Oct 30, 2025 | 14,960.00 | 15,000.00 | 14,500.00 | 14,700.00 | 14,185.11 | -2.52% | 22,443 |
| Oct 29, 2025 | 15,200.00 | 15,290.00 | 15,030.00 | 15,080.00 | 14,551.80 | -0.79% | 10,824 |
| Oct 28, 2025 | 15,520.00 | 15,560.00 | 14,480.00 | 15,200.00 | 14,667.60 | -1.87% | 53,915 |
| Oct 27, 2025 | 15,520.00 | 15,620.00 | 15,430.00 | 15,490.00 | 14,947.44 | -0.13% | 27,400 |
| Oct 24, 2025 | 15,490.00 | 15,540.00 | 15,360.00 | 15,510.00 | 14,966.74 | 0.32% | 33,953 |
| Oct 23, 2025 | 15,280.00 | 15,590.00 | 15,200.00 | 15,460.00 | 14,918.49 | 0.19% | 21,350 |
| Oct 22, 2025 | 15,360.00 | 15,520.00 | 15,190.00 | 15,430.00 | 14,889.54 | -0.13% | 32,239 |
| Oct 21, 2025 | 15,400.00 | 15,540.00 | 15,250.00 | 15,450.00 | 14,908.84 | 0.39% | 16,104 |
| Oct 20, 2025 | 15,300.00 | 15,390.00 | 15,170.00 | 15,390.00 | 14,850.95 | 0.59% | 26,990 |
| Oct 17, 2025 | 15,400.00 | 15,460.00 | 15,170.00 | 15,300.00 | 14,764.10 | -1.03% | 23,767 |
| Oct 16, 2025 | 15,470.00 | 15,600.00 | 15,200.00 | 15,460.00 | 14,918.49 | -0.32% | 24,997 |
| Oct 15, 2025 | 15,250.00 | 15,560.00 | 15,160.00 | 15,510.00 | 14,966.74 | 2.44% | 15,820 |
| Oct 14, 2025 | 15,080.00 | 15,290.00 | 14,930.00 | 15,140.00 | 14,609.70 | 1.14% | 26,668 |
| Oct 13, 2025 | 14,930.00 | 15,130.00 | 14,720.00 | 14,970.00 | 14,445.66 | 0.13% | 23,124 |
| Oct 10, 2025 | 15,040.00 | 15,120.00 | 14,910.00 | 14,950.00 | 14,426.36 | -0.60% | 14,968 |