Dong In Entech Co., Ltd (KRX:111380)
South Korea
· Delayed Price · Currency is KRW 14,080
+40 (0.28%)
At close: Dec 5, 2025
Dong In Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 13,800.00 | 13,930.00 | 13,750.00 | 13,930.00 | 13,620.00 | 0.65% | 2,705 |
| Oct 1, 2025 | 13,690.00 | 13,890.00 | 13,690.00 | 13,840.00 | 13,532.00 | 0.73% | 3,971 |
| Sep 30, 2025 | 13,980.00 | 13,990.00 | 13,670.00 | 13,740.00 | 13,434.23 | -1.72% | 8,407 |
| Sep 29, 2025 | 13,760.00 | 14,060.00 | 13,710.00 | 13,980.00 | 13,668.89 | 1.30% | 8,209 |
| Sep 26, 2025 | 13,870.00 | 13,970.00 | 13,660.00 | 13,800.00 | 13,492.89 | -0.72% | 6,519 |
| Sep 25, 2025 | 13,800.00 | 13,960.00 | 13,660.00 | 13,900.00 | 13,590.67 | 0.80% | 8,505 |
| Sep 24, 2025 | 13,940.00 | 13,940.00 | 13,600.00 | 13,790.00 | 13,483.12 | -1.50% | 11,893 |
| Sep 23, 2025 | 14,130.00 | 14,140.00 | 13,730.00 | 14,000.00 | 13,688.44 | -0.85% | 14,904 |
| Sep 22, 2025 | 14,260.00 | 14,320.00 | 14,070.00 | 14,120.00 | 13,805.77 | -0.98% | 6,969 |
| Sep 19, 2025 | 14,480.00 | 14,480.00 | 14,120.00 | 14,260.00 | 13,942.66 | -1.52% | 12,669 |
| Sep 18, 2025 | 14,290.00 | 14,480.00 | 14,250.00 | 14,480.00 | 14,157.76 | 1.33% | 14,292 |
| Sep 17, 2025 | 14,200.00 | 14,390.00 | 14,170.00 | 14,290.00 | 13,971.99 | -0.14% | 8,358 |
| Sep 16, 2025 | 14,320.00 | 14,490.00 | 14,150.00 | 14,310.00 | 13,991.54 | - | 20,541 |
| Sep 15, 2025 | 14,300.00 | 14,390.00 | 14,150.00 | 14,310.00 | 13,991.54 | 0.07% | 12,059 |
| Sep 12, 2025 | 14,360.00 | 14,430.00 | 14,150.00 | 14,300.00 | 13,981.77 | -0.42% | 8,195 |
| Sep 11, 2025 | 14,330.00 | 14,440.00 | 13,920.00 | 14,360.00 | 14,040.43 | 0.21% | 19,670 |
| Sep 10, 2025 | 14,300.00 | 14,330.00 | 14,130.00 | 14,330.00 | 14,011.10 | 0.28% | 5,546 |
| Sep 9, 2025 | 14,230.00 | 14,320.00 | 14,130.00 | 14,290.00 | 13,971.99 | 0.42% | 4,861 |
| Sep 8, 2025 | 14,080.00 | 14,230.00 | 13,930.00 | 14,230.00 | 13,913.32 | 1.07% | 4,473 |
| Sep 5, 2025 | 13,960.00 | 14,090.00 | 13,860.00 | 14,080.00 | 13,766.66 | 0.93% | 5,461 |
| Sep 4, 2025 | 13,750.00 | 13,970.00 | 13,700.00 | 13,950.00 | 13,639.55 | 1.60% | 4,921 |
| Sep 3, 2025 | 13,620.00 | 13,740.00 | 13,400.00 | 13,730.00 | 13,424.45 | 1.78% | 8,395 |
| Sep 2, 2025 | 13,520.00 | 13,680.00 | 13,380.00 | 13,490.00 | 13,189.79 | -0.59% | 5,366 |
| Sep 1, 2025 | 13,680.00 | 13,680.00 | 13,480.00 | 13,570.00 | 13,268.01 | -0.80% | 5,674 |
| Aug 29, 2025 | 13,500.00 | 13,710.00 | 13,370.00 | 13,680.00 | 13,375.56 | 1.33% | 10,385 |
| Aug 28, 2025 | 13,500.00 | 13,510.00 | 13,380.00 | 13,500.00 | 13,199.57 | -0.07% | 7,975 |
| Aug 27, 2025 | 13,600.00 | 13,680.00 | 13,430.00 | 13,510.00 | 13,209.35 | -0.66% | 8,373 |
| Aug 26, 2025 | 13,450.00 | 13,710.00 | 13,400.00 | 13,600.00 | 13,297.34 | 1.12% | 11,301 |
| Aug 25, 2025 | 13,650.00 | 13,790.00 | 13,350.00 | 13,450.00 | 13,150.68 | -1.47% | 26,895 |
| Aug 22, 2025 | 13,870.00 | 14,010.00 | 13,530.00 | 13,650.00 | 13,346.23 | -1.66% | 21,578 |
| Aug 21, 2025 | 13,900.00 | 14,140.00 | 13,790.00 | 13,880.00 | 13,571.11 | -0.29% | 4,468 |
| Aug 20, 2025 | 14,070.00 | 14,070.00 | 13,670.00 | 13,920.00 | 13,610.22 | -1.28% | 10,688 |
| Aug 19, 2025 | 14,260.00 | 14,270.00 | 13,950.00 | 14,100.00 | 13,786.22 | -1.05% | 10,406 |
| Aug 18, 2025 | 14,530.00 | 14,530.00 | 14,030.00 | 14,250.00 | 13,932.88 | -2.20% | 13,955 |
| Aug 14, 2025 | 14,510.00 | 14,690.00 | 14,410.00 | 14,570.00 | 14,245.76 | -0.21% | 7,990 |
| Aug 13, 2025 | 14,560.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,275.09 | -0.54% | 8,422 |
| Aug 12, 2025 | 14,550.00 | 14,780.00 | 14,550.00 | 14,680.00 | 14,353.31 | -0.14% | 5,606 |
| Aug 11, 2025 | 14,840.00 | 14,940.00 | 14,700.00 | 14,700.00 | 14,372.86 | -0.94% | 9,302 |
| Aug 8, 2025 | 15,150.00 | 15,240.00 | 14,700.00 | 14,840.00 | 14,509.75 | -2.05% | 16,693 |
| Aug 7, 2025 | 15,320.00 | 15,320.00 | 15,080.00 | 15,150.00 | 14,812.85 | -0.26% | 4,262 |
| Aug 6, 2025 | 15,190.00 | 15,270.00 | 15,040.00 | 15,190.00 | 14,851.96 | - | 2,122 |
| Aug 5, 2025 | 15,130.00 | 15,200.00 | 15,070.00 | 15,190.00 | 14,851.96 | 0.40% | 6,660 |
| Aug 4, 2025 | 15,130.00 | 15,310.00 | 14,860.00 | 15,130.00 | 14,793.30 | -0.13% | 4,060 |
| Aug 1, 2025 | 15,200.00 | 15,300.00 | 14,930.00 | 15,150.00 | 14,812.85 | -0.66% | 17,411 |
| Jul 31, 2025 | 15,200.00 | 15,320.00 | 15,030.00 | 15,250.00 | 14,910.62 | 0.53% | 4,772 |
| Jul 30, 2025 | 15,100.00 | 15,290.00 | 15,040.00 | 15,170.00 | 14,832.40 | 0.46% | 2,306 |
| Jul 29, 2025 | 14,940.00 | 15,140.00 | 14,730.00 | 15,100.00 | 14,763.96 | 1.07% | 8,018 |
| Jul 28, 2025 | 15,200.00 | 15,200.00 | 14,870.00 | 14,940.00 | 14,607.52 | -1.32% | 8,097 |
| Jul 25, 2025 | 15,400.00 | 15,400.00 | 15,040.00 | 15,140.00 | 14,803.07 | -1.56% | 7,774 |
| Jul 24, 2025 | 15,770.00 | 15,770.00 | 15,200.00 | 15,380.00 | 15,037.73 | -2.47% | 11,425 |
| Jul 23, 2025 | 15,990.00 | 16,110.00 | 15,580.00 | 15,770.00 | 15,419.05 | - | 6,977 |
| Jul 22, 2025 | 16,100.00 | 16,580.00 | 15,770.00 | 15,770.00 | 15,419.05 | -2.11% | 18,968 |
| Jul 21, 2025 | 16,120.00 | 16,370.00 | 15,720.00 | 16,110.00 | 15,751.49 | -0.06% | 21,079 |
| Jul 18, 2025 | 16,670.00 | 16,700.00 | 16,120.00 | 16,120.00 | 15,761.26 | -3.30% | 8,117 |
| Jul 17, 2025 | 16,510.00 | 16,770.00 | 16,410.00 | 16,670.00 | 16,299.02 | 0.42% | 4,477 |
| Jul 16, 2025 | 16,790.00 | 16,790.00 | 16,130.00 | 16,600.00 | 16,230.58 | 0.18% | 19,117 |
| Jul 15, 2025 | 16,280.00 | 16,730.00 | 15,940.00 | 16,570.00 | 16,201.25 | 1.97% | 19,311 |
| Jul 14, 2025 | 16,000.00 | 16,330.00 | 15,800.00 | 16,250.00 | 15,888.37 | 1.82% | 14,400 |
| Jul 11, 2025 | 15,850.00 | 16,130.00 | 15,840.00 | 15,960.00 | 15,604.82 | 0.69% | 11,312 |