Dong In Entech Co., Ltd (KRX:111380)
South Korea
· Delayed Price · Currency is KRW 13,780
-800 (-5.49%)
Last updated: Mar 9, 2026, 3:02 PM KST
Dong In Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,500.00 | 14,500.00 | 13,040.00 | 14,010.00 | 14,010.00 | -3.91% | 11,116 |
| Mar 6, 2026 | 14,440.00 | 14,580.00 | 13,960.00 | 14,580.00 | 14,580.00 | 0.97% | 3,354 |
| Mar 5, 2026 | 14,060.00 | 14,440.00 | 14,030.00 | 14,440.00 | 14,440.00 | 6.02% | 9,089 |
| Mar 4, 2026 | 14,970.00 | 14,970.00 | 13,490.00 | 13,620.00 | 13,620.00 | -9.92% | 15,581 |
| Mar 3, 2026 | 15,410.00 | 15,410.00 | 14,980.00 | 15,120.00 | 15,120.00 | -1.88% | 17,571 |
| Feb 27, 2026 | 15,480.00 | 15,700.00 | 15,180.00 | 15,410.00 | 15,410.00 | -0.45% | 17,403 |
| Feb 26, 2026 | 16,100.00 | 16,100.00 | 15,300.00 | 15,480.00 | 15,480.00 | -3.19% | 35,224 |
| Feb 25, 2026 | 16,470.00 | 16,500.00 | 15,510.00 | 15,990.00 | 15,990.00 | -2.91% | 24,360 |
| Feb 24, 2026 | 16,580.00 | 16,620.00 | 16,380.00 | 16,470.00 | 16,470.00 | -1.02% | 8,917 |
| Feb 23, 2026 | 16,400.00 | 16,920.00 | 15,690.00 | 16,640.00 | 16,640.00 | 2.02% | 22,991 |
| Feb 20, 2026 | 16,790.00 | 16,790.00 | 16,160.00 | 16,310.00 | 16,310.00 | -2.80% | 57,880 |
| Feb 19, 2026 | 16,510.00 | 16,880.00 | 16,510.00 | 16,780.00 | 16,780.00 | 0.78% | 8,822 |
| Feb 13, 2026 | 16,700.00 | 16,770.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.30% | 9,646 |
| Feb 12, 2026 | 16,710.00 | 16,790.00 | 16,330.00 | 16,700.00 | 16,700.00 | -0.06% | 13,636 |
| Feb 11, 2026 | 15,880.00 | 17,450.00 | 15,850.00 | 16,710.00 | 16,710.00 | 5.23% | 78,993 |
| Feb 10, 2026 | 14,790.00 | 15,930.00 | 14,790.00 | 15,880.00 | 15,880.00 | 7.01% | 33,461 |
| Feb 9, 2026 | 14,710.00 | 14,950.00 | 14,650.00 | 14,840.00 | 14,840.00 | 0.88% | 9,219 |
| Feb 6, 2026 | 14,650.00 | 14,780.00 | 14,290.00 | 14,710.00 | 14,710.00 | -0.20% | 6,571 |
| Feb 5, 2026 | 14,450.00 | 14,740.00 | 14,450.00 | 14,740.00 | 14,740.00 | 2.01% | 13,555 |
| Feb 4, 2026 | 14,350.00 | 14,450.00 | 14,260.00 | 14,450.00 | 14,450.00 | 1.05% | 10,073 |
| Feb 3, 2026 | 14,310.00 | 14,500.00 | 14,180.00 | 14,300.00 | 14,300.00 | 0.28% | 5,725 |
| Feb 2, 2026 | 14,580.00 | 14,580.00 | 14,090.00 | 14,260.00 | 14,260.00 | -0.97% | 8,089 |
| Jan 30, 2026 | 14,600.00 | 14,600.00 | 14,220.00 | 14,400.00 | 14,400.00 | -0.55% | 3,825 |
| Jan 29, 2026 | 14,680.00 | 14,680.00 | 14,210.00 | 14,480.00 | 14,480.00 | -0.07% | 4,661 |
| Jan 28, 2026 | 14,220.00 | 14,570.00 | 14,050.00 | 14,490.00 | 14,490.00 | 2.62% | 16,076 |
| Jan 27, 2026 | 13,950.00 | 14,200.00 | 13,950.00 | 14,120.00 | 14,120.00 | 0.21% | 8,623 |
| Jan 26, 2026 | 13,540.00 | 14,140.00 | 13,540.00 | 14,090.00 | 14,090.00 | 3.07% | 19,449 |
| Jan 23, 2026 | 13,380.00 | 13,740.00 | 13,380.00 | 13,670.00 | 13,670.00 | 1.41% | 7,902 |
| Jan 22, 2026 | 13,480.00 | 13,530.00 | 13,270.00 | 13,480.00 | 13,480.00 | 1.66% | 6,787 |
| Jan 21, 2026 | 13,500.00 | 13,500.00 | 13,260.00 | 13,260.00 | 13,260.00 | -1.49% | 6,159 |
| Jan 20, 2026 | 13,500.00 | 13,500.00 | 13,250.00 | 13,460.00 | 13,460.00 | 0.82% | 3,948 |
| Jan 19, 2026 | 13,500.00 | 13,500.00 | 13,230.00 | 13,350.00 | 13,350.00 | -0.37% | 3,840 |
| Jan 16, 2026 | 13,350.00 | 13,450.00 | 13,230.00 | 13,400.00 | 13,400.00 | 0.75% | 10,400 |
| Jan 15, 2026 | 13,570.00 | 13,650.00 | 13,120.00 | 13,300.00 | 13,300.00 | -0.82% | 13,606 |
| Jan 14, 2026 | 13,580.00 | 13,580.00 | 13,300.00 | 13,410.00 | 13,410.00 | 0.52% | 7,807 |
| Jan 13, 2026 | 13,560.00 | 13,560.00 | 13,250.00 | 13,340.00 | 13,340.00 | -1.26% | 9,073 |
| Jan 12, 2026 | 13,450.00 | 13,580.00 | 13,350.00 | 13,510.00 | 13,510.00 | 0.45% | 1,161 |
| Jan 9, 2026 | 13,200.00 | 13,450.00 | 13,200.00 | 13,450.00 | 13,450.00 | 1.97% | 2,515 |
| Jan 8, 2026 | 13,530.00 | 13,530.00 | 13,150.00 | 13,190.00 | 13,190.00 | -3.23% | 14,325 |
| Jan 7, 2026 | 13,690.00 | 13,750.00 | 13,480.00 | 13,630.00 | 13,630.00 | -0.44% | 3,831 |
| Jan 6, 2026 | 13,750.00 | 13,840.00 | 13,450.00 | 13,690.00 | 13,690.00 | -0.36% | 8,809 |
| Jan 5, 2026 | 13,790.00 | 13,840.00 | 13,620.00 | 13,740.00 | 13,740.00 | -0.36% | 4,381 |
| Jan 2, 2026 | 13,730.00 | 13,990.00 | 13,640.00 | 13,790.00 | 13,790.00 | 0.44% | 2,545 |
| Dec 30, 2025 | 13,730.00 | 13,840.00 | 13,510.00 | 13,730.00 | 13,730.00 | - | 1,154 |
| Dec 29, 2025 | 13,800.00 | 13,890.00 | 13,630.00 | 13,730.00 | 13,730.00 | -1.93% | 2,979 |
| Dec 26, 2025 | 13,990.00 | 14,040.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.14% | 4,284 |
| Dec 24, 2025 | 14,130.00 | 14,130.00 | 13,700.00 | 13,980.00 | 13,980.00 | 0.50% | 52,992 |
| Dec 23, 2025 | 14,100.00 | 14,100.00 | 13,850.00 | 13,910.00 | 13,910.00 | 0.07% | 2,357 |
| Dec 22, 2025 | 14,050.00 | 14,050.00 | 13,820.00 | 13,900.00 | 13,900.00 | -1.07% | 3,037 |
| Dec 19, 2025 | 14,000.00 | 14,130.00 | 13,960.00 | 14,050.00 | 14,050.00 | 0.36% | 3,033 |
| Dec 18, 2025 | 14,000.00 | 14,110.00 | 13,960.00 | 14,000.00 | 14,000.00 | - | 2,343 |
| Dec 17, 2025 | 14,170.00 | 14,170.00 | 13,860.00 | 14,000.00 | 14,000.00 | 0.57% | 4,436 |
| Dec 16, 2025 | 14,200.00 | 14,200.00 | 13,920.00 | 13,920.00 | 13,920.00 | -1.28% | 3,083 |
| Dec 15, 2025 | 14,030.00 | 14,140.00 | 13,980.00 | 14,100.00 | 14,100.00 | 0.50% | 2,637 |
| Dec 12, 2025 | 14,040.00 | 14,140.00 | 14,010.00 | 14,030.00 | 14,030.00 | -0.07% | 2,284 |
| Dec 11, 2025 | 13,900.00 | 14,050.00 | 13,850.00 | 14,040.00 | 14,040.00 | 1.01% | 2,987 |
| Dec 10, 2025 | 13,990.00 | 13,990.00 | 13,550.00 | 13,900.00 | 13,900.00 | 0.07% | 3,686 |
| Dec 9, 2025 | 14,000.00 | 14,000.00 | 13,810.00 | 13,890.00 | 13,890.00 | -0.79% | 10,375 |
| Dec 8, 2025 | 14,200.00 | 14,200.00 | 13,530.00 | 14,000.00 | 14,000.00 | -0.57% | 7,967 |
| Dec 5, 2025 | 14,100.00 | 14,150.00 | 13,870.00 | 14,080.00 | 14,080.00 | 0.28% | 3,000 |
| Dec 4, 2025 | 13,940.00 | 14,200.00 | 13,940.00 | 14,040.00 | 14,040.00 | -0.21% | 5,598 |
| Dec 3, 2025 | 13,970.00 | 14,080.00 | 13,920.00 | 14,070.00 | 14,070.00 | 0.86% | 5,214 |
| Dec 2, 2025 | 13,910.00 | 13,990.00 | 13,750.00 | 13,950.00 | 13,950.00 | 1.09% | 11,790 |
| Dec 1, 2025 | 13,750.00 | 13,900.00 | 13,750.00 | 13,800.00 | 13,800.00 | 0.36% | 6,573 |
| Nov 28, 2025 | 13,480.00 | 13,800.00 | 13,290.00 | 13,750.00 | 13,750.00 | 3.23% | 19,899 |
| Nov 27, 2025 | 13,180.00 | 13,510.00 | 13,150.00 | 13,320.00 | 13,320.00 | 1.52% | 9,853 |
| Nov 26, 2025 | 13,050.00 | 13,350.00 | 13,050.00 | 13,120.00 | 13,120.00 | 0.23% | 2,071 |
| Nov 25, 2025 | 13,190.00 | 13,370.00 | 13,090.00 | 13,090.00 | 13,090.00 | -0.53% | 3,734 |
| Nov 24, 2025 | 13,110.00 | 13,480.00 | 13,110.00 | 13,160.00 | 13,160.00 | -0.68% | 1,413 |
| Nov 21, 2025 | 13,370.00 | 13,390.00 | 13,150.00 | 13,250.00 | 13,250.00 | -0.75% | 1,782 |
| Nov 20, 2025 | 13,080.00 | 13,480.00 | 13,000.00 | 13,350.00 | 13,350.00 | 2.06% | 4,460 |
| Nov 19, 2025 | 13,220.00 | 13,220.00 | 12,860.00 | 13,080.00 | 13,080.00 | 0.54% | 5,112 |
| Nov 18, 2025 | 13,330.00 | 13,330.00 | 12,910.00 | 13,010.00 | 13,010.00 | -2.40% | 34,772 |
| Nov 17, 2025 | 13,550.00 | 13,550.00 | 13,250.00 | 13,330.00 | 13,330.00 | -0.82% | 11,931 |
| Nov 14, 2025 | 13,470.00 | 13,550.00 | 13,320.00 | 13,440.00 | 13,440.00 | -0.37% | 10,912 |
| Nov 13, 2025 | 13,550.00 | 13,560.00 | 13,440.00 | 13,490.00 | 13,490.00 | 0.37% | 1,115 |
| Nov 12, 2025 | 13,500.00 | 13,580.00 | 13,370.00 | 13,440.00 | 13,440.00 | 0.22% | 8,918 |
| Nov 11, 2025 | 13,450.00 | 13,570.00 | 13,310.00 | 13,410.00 | 13,410.00 | -0.52% | 15,826 |
| Nov 10, 2025 | 13,500.00 | 13,600.00 | 13,400.00 | 13,480.00 | 13,480.00 | 0.52% | 8,651 |
| Nov 7, 2025 | 13,500.00 | 13,560.00 | 13,350.00 | 13,410.00 | 13,410.00 | -3.73% | 35,101 |
| Nov 6, 2025 | 13,770.00 | 13,960.00 | 13,760.00 | 13,930.00 | 13,620.00 | 1.24% | 14,394 |
| Nov 5, 2025 | 13,780.00 | 13,870.00 | 13,510.00 | 13,760.00 | 13,453.78 | -0.29% | 15,788 |
| Nov 4, 2025 | 13,770.00 | 13,890.00 | 13,630.00 | 13,800.00 | 13,492.89 | 0.29% | 12,961 |
| Nov 3, 2025 | 13,750.00 | 14,140.00 | 13,700.00 | 13,760.00 | 13,453.78 | 0.15% | 15,378 |
| Oct 31, 2025 | 13,890.00 | 13,980.00 | 13,720.00 | 13,740.00 | 13,434.23 | -1.15% | 5,661 |
| Oct 30, 2025 | 13,860.00 | 14,020.00 | 13,800.00 | 13,900.00 | 13,590.67 | -0.07% | 14,260 |
| Oct 29, 2025 | 14,150.00 | 14,260.00 | 13,870.00 | 13,910.00 | 13,600.45 | -1.63% | 16,536 |
| Oct 28, 2025 | 14,060.00 | 14,180.00 | 14,010.00 | 14,140.00 | 13,825.33 | -0.28% | 2,884 |
| Oct 27, 2025 | 14,050.00 | 14,290.00 | 13,960.00 | 14,180.00 | 13,864.44 | 0.57% | 6,759 |
| Oct 24, 2025 | 13,790.00 | 14,270.00 | 13,700.00 | 14,100.00 | 13,786.22 | 2.25% | 16,333 |
| Oct 23, 2025 | 13,730.00 | 13,870.00 | 13,660.00 | 13,790.00 | 13,483.12 | -0.51% | 2,058 |
| Oct 22, 2025 | 13,810.00 | 13,860.00 | 13,620.00 | 13,860.00 | 13,551.56 | 0.36% | 3,556 |
| Oct 21, 2025 | 13,650.00 | 13,870.00 | 13,550.00 | 13,810.00 | 13,502.67 | 1.17% | 5,170 |
| Oct 20, 2025 | 13,600.00 | 13,760.00 | 13,480.00 | 13,650.00 | 13,346.23 | 0.37% | 3,366 |
| Oct 17, 2025 | 13,860.00 | 13,860.00 | 13,600.00 | 13,600.00 | 13,297.34 | -2.16% | 9,953 |
| Oct 16, 2025 | 13,880.00 | 14,010.00 | 13,780.00 | 13,900.00 | 13,590.67 | 0.22% | 9,426 |
| Oct 15, 2025 | 13,600.00 | 13,990.00 | 13,590.00 | 13,870.00 | 13,561.34 | 1.99% | 11,685 |
| Oct 14, 2025 | 13,660.00 | 13,720.00 | 13,490.00 | 13,600.00 | 13,297.34 | -0.37% | 7,497 |
| Oct 13, 2025 | 13,600.00 | 13,680.00 | 13,420.00 | 13,650.00 | 13,346.23 | -0.15% | 3,507 |
| Oct 10, 2025 | 13,940.00 | 13,940.00 | 13,570.00 | 13,670.00 | 13,365.79 | -1.87% | 10,134 |