Dong-Ah Geological Engineering Company Ltd. (KRX:028100)
South Korea
· Delayed Price · Currency is KRW 18,200
+80 (0.44%)
Apr 29, 2026, 3:30 PM KST
KRX:028100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18,200.00 | 18,230.00 | 17,890.00 | 18,200.00 | 18,200.00 | 0.44% | 35,761 |
| Apr 28, 2026 | 18,090.00 | 18,200.00 | 18,000.00 | 18,120.00 | 18,120.00 | 0.39% | 46,270 |
| Apr 27, 2026 | 17,950.00 | 18,160.00 | 17,940.00 | 18,050.00 | 18,050.00 | 0.56% | 40,108 |
| Apr 24, 2026 | 17,850.00 | 18,200.00 | 17,850.00 | 17,950.00 | 17,950.00 | -0.22% | 48,945 |
| Apr 23, 2026 | 17,920.00 | 18,070.00 | 17,840.00 | 17,990.00 | 17,990.00 | 1.01% | 34,978 |
| Apr 22, 2026 | 17,980.00 | 18,010.00 | 17,760.00 | 17,810.00 | 17,810.00 | -0.95% | 23,760 |
| Apr 21, 2026 | 17,970.00 | 18,280.00 | 17,960.00 | 17,980.00 | 17,980.00 | 1.81% | 54,771 |
| Apr 20, 2026 | 17,750.00 | 17,800.00 | 17,600.00 | 17,660.00 | 17,660.00 | -0.51% | 22,640 |
| Apr 17, 2026 | 17,890.00 | 17,890.00 | 17,690.00 | 17,750.00 | 17,750.00 | -0.78% | 17,935 |
| Apr 16, 2026 | 18,120.00 | 18,120.00 | 17,750.00 | 17,890.00 | 17,890.00 | -0.33% | 22,665 |
| Apr 15, 2026 | 18,020.00 | 18,380.00 | 17,950.00 | 17,950.00 | 17,950.00 | -0.11% | 31,562 |
| Apr 14, 2026 | 17,780.00 | 18,050.00 | 17,740.00 | 17,970.00 | 17,970.00 | 1.13% | 16,516 |
| Apr 13, 2026 | 18,140.00 | 18,140.00 | 17,750.00 | 17,770.00 | 17,770.00 | -2.63% | 21,545 |
| Apr 10, 2026 | 18,430.00 | 18,430.00 | 18,080.00 | 18,250.00 | 18,250.00 | -0.27% | 25,522 |
| Apr 9, 2026 | 18,460.00 | 18,470.00 | 18,040.00 | 18,300.00 | 18,300.00 | -0.81% | 45,784 |
| Apr 8, 2026 | 18,000.00 | 18,590.00 | 18,000.00 | 18,450.00 | 18,450.00 | 3.77% | 113,062 |
| Apr 7, 2026 | 17,970.00 | 18,030.00 | 17,550.00 | 17,780.00 | 17,780.00 | -0.11% | 31,350 |
| Apr 6, 2026 | 17,920.00 | 17,990.00 | 17,650.00 | 17,800.00 | 17,800.00 | -0.34% | 27,815 |
| Apr 3, 2026 | 17,760.00 | 18,030.00 | 17,740.00 | 17,860.00 | 17,860.00 | 1.19% | 16,609 |
| Apr 2, 2026 | 18,210.00 | 18,410.00 | 17,410.00 | 17,650.00 | 17,650.00 | -3.08% | 29,554 |
| Apr 1, 2026 | 17,640.00 | 18,270.00 | 17,610.00 | 18,210.00 | 18,210.00 | 5.32% | 57,967 |
| Mar 31, 2026 | 17,540.00 | 17,600.00 | 17,220.00 | 17,290.00 | 17,290.00 | -2.21% | 49,613 |
| Mar 30, 2026 | 17,400.00 | 17,890.00 | 17,120.00 | 17,680.00 | 17,680.00 | 0.57% | 35,446 |
| Mar 27, 2026 | 17,170.00 | 17,930.00 | 16,800.00 | 17,580.00 | 17,580.00 | 2.21% | 55,271 |
| Mar 26, 2026 | 18,050.00 | 18,050.00 | 16,950.00 | 17,200.00 | 17,200.00 | -4.66% | 35,466 |
| Mar 25, 2026 | 17,610.00 | 18,220.00 | 17,610.00 | 18,040.00 | 18,040.00 | 2.44% | 50,248 |
| Mar 24, 2026 | 17,960.00 | 18,030.00 | 17,330.00 | 17,610.00 | 17,610.00 | -1.01% | 22,528 |
| Mar 23, 2026 | 18,330.00 | 18,330.00 | 17,650.00 | 17,790.00 | 17,790.00 | -3.05% | 21,463 |
| Mar 20, 2026 | 18,000.00 | 18,490.00 | 17,800.00 | 18,350.00 | 18,350.00 | 3.09% | 64,604 |
| Mar 19, 2026 | 18,060.00 | 18,150.00 | 17,670.00 | 17,800.00 | 17,800.00 | -1.98% | 64,430 |
| Mar 18, 2026 | 17,310.00 | 18,160.00 | 17,220.00 | 18,160.00 | 18,160.00 | 10.66% | 123,560 |
| Mar 17, 2026 | 16,600.00 | 16,600.00 | 16,310.00 | 16,410.00 | 16,410.00 | 0.24% | 15,152 |
| Mar 16, 2026 | 16,960.00 | 16,960.00 | 16,350.00 | 16,370.00 | 16,370.00 | -3.42% | 18,986 |
| Mar 13, 2026 | 16,690.00 | 17,190.00 | 16,400.00 | 16,950.00 | 16,950.00 | 1.56% | 16,641 |
| Mar 12, 2026 | 16,560.00 | 16,720.00 | 16,430.00 | 16,690.00 | 16,690.00 | 0.85% | 11,437 |
| Mar 11, 2026 | 16,060.00 | 16,890.00 | 16,040.00 | 16,550.00 | 16,550.00 | 3.24% | 22,038 |
| Mar 10, 2026 | 15,640.00 | 16,040.00 | 15,640.00 | 16,030.00 | 16,030.00 | 3.62% | 23,769 |
| 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 |