Skip to main content
Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,400
+510 (3.21%)
At close: Dec 5, 2025

KRX:028100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,910.0016,400.0015,830.0016,400.0016,400.003.21%54,100
Dec 4, 202515,950.0015,960.0015,790.0015,890.0015,890.00-0.38%10,607
Dec 3, 202515,790.0015,950.0015,730.0015,950.0015,950.001.01%25,618
Dec 2, 202515,690.0015,800.0015,690.0015,790.0015,790.00-0.13%38,309
Dec 1, 202515,850.0015,970.0015,390.0015,810.0015,810.00-0.32%40,784
Nov 28, 202515,810.0015,940.0015,770.0015,860.0015,860.000.51%13,531
Nov 27, 202515,740.0015,900.0015,610.0015,780.0015,780.000.70%21,561
Nov 26, 202515,750.0015,760.0015,520.0015,670.0015,670.00-29,644
Nov 25, 202515,640.0015,800.0015,400.0015,670.0015,670.000.26%33,937
Nov 24, 202515,610.0015,800.0015,500.0015,630.0015,630.00-0.45%33,273
Nov 21, 202515,560.0015,700.0015,330.0015,700.0015,700.00-0.19%12,147
Nov 20, 202515,400.0015,750.0015,360.0015,730.0015,730.002.21%20,313
Nov 19, 202515,590.0015,590.0014,950.0015,390.0015,390.00-37,344
Nov 18, 202515,730.0015,730.0015,380.0015,390.0015,390.00-1.47%28,345
Nov 17, 202515,870.0015,870.0015,400.0015,620.0015,620.000.19%11,697
Nov 14, 202515,510.0015,720.0015,280.0015,590.0015,590.00-0.32%44,763
Nov 13, 202515,510.0015,700.0015,240.0015,640.0015,640.001.56%21,205
Nov 12, 202515,300.0015,490.0014,990.0015,400.0015,400.000.39%9,894
Nov 11, 202515,160.0015,490.0015,010.0015,340.0015,340.002.13%24,556
Nov 10, 202514,250.0015,060.0014,250.0015,020.0015,020.0011.42%37,225
Nov 7, 202513,820.0013,820.0013,400.0013,480.0013,480.00-2.53%11,190
Nov 6, 202513,650.0013,900.0013,400.0013,830.0013,830.001.77%17,050
Nov 5, 202513,960.0013,960.0013,400.0013,590.0013,590.00-2.72%23,477
Nov 4, 202513,900.0014,020.0013,830.0013,970.0013,970.00-0.14%16,785
Nov 3, 202514,340.0014,340.0013,800.0013,990.0013,990.00-2.85%33,607
Oct 31, 202514,680.0014,690.0014,360.0014,400.0014,400.00-2.04%16,445
Oct 30, 202514,960.0015,000.0014,500.0014,700.0014,700.00-2.52%22,443
Oct 29, 202515,200.0015,290.0015,030.0015,080.0015,080.00-0.79%10,824
Oct 28, 202515,520.0015,560.0014,480.0015,200.0015,200.00-1.87%53,915
Oct 27, 202515,520.0015,620.0015,430.0015,490.0015,490.00-0.13%27,400
Oct 24, 202515,490.0015,540.0015,360.0015,510.0015,510.000.32%33,953
Oct 23, 202515,280.0015,590.0015,200.0015,460.0015,460.000.19%21,350
Oct 22, 202515,360.0015,520.0015,190.0015,430.0015,430.00-0.13%32,239
Oct 21, 202515,400.0015,540.0015,250.0015,450.0015,450.000.39%16,104
Oct 20, 202515,300.0015,390.0015,170.0015,390.0015,390.000.59%26,990
Oct 17, 202515,400.0015,460.0015,170.0015,300.0015,300.00-1.03%23,767
Oct 16, 202515,470.0015,600.0015,200.0015,460.0015,460.00-0.32%24,997
Oct 15, 202515,250.0015,560.0015,160.0015,510.0015,510.002.44%15,820
Oct 14, 202515,080.0015,290.0014,930.0015,140.0015,140.001.14%26,668
Oct 13, 202514,930.0015,130.0014,720.0014,970.0014,970.000.13%23,124
Oct 10, 202515,040.0015,120.0014,910.0014,950.0014,950.00-0.60%14,968
Oct 2, 202515,100.0015,250.0015,020.0015,040.0015,040.00-0.33%14,244
Oct 1, 202515,100.0015,210.0014,960.0015,090.0015,090.000.07%15,111
Sep 30, 202514,820.0015,130.0014,820.0015,080.0015,080.001.21%19,837
Sep 29, 202514,850.0014,960.0014,800.0014,900.0014,900.000.40%5,420
Sep 26, 202515,150.0015,290.0014,800.0014,840.0014,840.00-1.98%17,204
Sep 25, 202515,190.0015,280.0015,000.0015,140.0015,140.00-0.26%20,236
Sep 24, 202515,170.0015,350.0014,980.0015,180.0015,180.00-0.78%17,625
Sep 23, 202515,250.0015,370.0015,000.0015,300.0015,300.000.20%20,684
Sep 22, 202515,490.0015,550.0015,200.0015,270.0015,270.00-1.86%15,641
Sep 19, 202515,640.0015,990.0015,290.0015,560.0015,560.00-1.08%26,868
Sep 18, 202515,800.0015,950.0015,580.0015,730.0015,730.00-0.06%20,388
Sep 17, 202515,820.0015,850.0015,600.0015,740.0015,740.00-0.69%12,765
Sep 16, 202515,910.0016,060.0015,810.0015,850.0015,850.00-0.44%17,017
Sep 15, 202515,610.0016,060.0015,510.0015,920.0015,920.003.92%41,885
Sep 12, 202514,930.0015,340.0014,760.0015,320.0015,320.003.30%28,407
Sep 11, 202514,790.0014,940.0014,690.0014,830.0014,830.000.61%14,592
Sep 10, 202514,620.0014,770.0014,550.0014,740.0014,740.000.96%9,051
Sep 9, 202514,560.0014,750.0014,200.0014,600.0014,600.00-11,859
Sep 8, 202514,810.0014,930.0014,520.0014,600.0014,600.00-1.35%21,625
Sep 5, 202514,950.0014,950.0014,710.0014,800.0014,800.00-0.27%5,774
Sep 4, 202514,990.0014,990.0014,750.0014,840.0014,840.00-1.40%12,728
Sep 3, 202515,060.0015,160.0014,930.0015,050.0015,050.00-0.66%7,766
Sep 2, 202515,150.0015,200.0015,020.0015,150.0015,150.000.87%12,847
Sep 1, 202515,370.0015,370.0015,000.0015,020.0015,020.00-2.47%11,873
Aug 29, 202515,280.0015,650.0015,200.0015,400.0015,400.000.72%13,651
Aug 28, 202515,230.0015,350.0015,180.0015,290.0015,290.000.07%8,376
Aug 27, 202515,330.0015,470.0015,150.0015,280.0015,280.00-0.84%9,494
Aug 26, 202515,600.0015,600.0015,270.0015,410.0015,410.00-0.45%6,673
Aug 25, 202515,510.0015,640.0015,370.0015,480.0015,480.00-0.13%15,835
Aug 22, 202515,310.0015,500.0015,250.0015,500.0015,500.001.71%12,253
Aug 21, 202515,490.0015,490.0015,200.0015,240.0015,240.00-0.33%18,496
Aug 20, 202515,650.0015,690.0015,150.0015,290.0015,290.00-2.43%20,630
Aug 19, 202515,950.0015,950.0015,550.0015,670.0015,670.00-1.45%21,092
Aug 18, 202515,950.0016,090.0015,760.0015,900.0015,900.00-0.31%15,343
Aug 14, 202516,060.0016,100.0015,810.0015,950.0015,950.00-0.62%11,927
Aug 13, 202516,070.0016,100.0015,710.0016,050.0016,050.00-15,920
Aug 12, 202516,000.0016,170.0015,920.0016,050.0016,050.000.44%22,237
Aug 11, 202516,120.0016,120.0015,910.0015,980.0015,980.00-0.19%14,991
Aug 8, 202515,950.0016,200.0015,870.0016,010.0016,010.000.38%21,150
Aug 7, 202515,990.0016,030.0015,810.0015,950.0015,950.00-0.06%10,959
Aug 6, 202515,650.0016,000.0015,510.0015,960.0015,960.001.92%24,968
Aug 5, 202515,720.0015,990.0015,570.0015,660.0015,660.00-0.76%16,575
Aug 4, 202515,810.0015,870.0015,480.0015,780.0015,780.00-0.44%11,332
Aug 1, 202516,190.0016,250.0014,840.0015,850.0015,850.00-2.52%38,215
Jul 31, 202516,390.0016,390.0016,180.0016,260.0016,260.00-0.43%17,801
Jul 30, 202516,550.0016,780.0016,050.0016,330.0016,330.00-0.55%63,055
Jul 29, 202516,200.0016,490.0016,010.0016,420.0016,420.000.74%38,324
Jul 28, 202516,510.0016,590.0016,180.0016,300.0016,300.00-1.21%18,728
Jul 25, 202516,570.0016,590.0016,370.0016,500.0016,500.00-0.06%17,331
Jul 24, 202516,580.0016,660.0016,330.0016,510.0016,510.00-0.42%12,519
Jul 23, 202516,310.0016,660.0016,140.0016,580.0016,580.001.72%37,999
Jul 22, 202516,630.0016,750.0016,280.0016,300.0016,300.00-2.34%35,140
Jul 21, 202516,590.0016,740.0016,560.0016,690.0016,690.000.48%25,440
Jul 18, 202516,700.0016,700.0016,410.0016,610.0016,610.00-0.60%22,138
Jul 17, 202516,640.0016,730.0016,370.0016,710.0016,710.00-47,281
Jul 16, 202516,820.0016,830.0016,410.0016,710.0016,710.00-0.65%19,924
Jul 15, 202517,010.0017,010.0016,700.0016,820.0016,820.00-1.52%24,267
Jul 14, 202516,920.0017,170.0016,810.0017,080.0017,080.000.18%27,015
Jul 11, 202517,020.0017,070.0016,840.0017,050.0017,050.000.41%21,059