Dongil Industries Co.,Ltd. - 004890.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	39,600	39,550	39,550	39,700	38,950	788
November 12, 2025	39,250	39,750	39,750	39,750	39,250	211
November 11, 2025	39,900	39,650	39,650	39,900	39,500	1,652
November 10, 2025	39,750	39,900	39,900	39,900	39,500	1,240
November 07, 2025	39,050	39,700	39,700	39,700	38,700	725
November 06, 2025	38,750	39,300	39,300	39,300	38,600	582
November 05, 2025	38,950	38,950	38,950	39,000	38,200	1,674
November 04, 2025	38,800	38,950	38,950	39,050	38,550	3,138
November 03, 2025	38,900	38,800	38,800	39,250	38,300	2,088
October 31, 2025	39,400	39,250	39,250	39,400	38,850	789
October 30, 2025	39,450	38,900	38,900	39,600	38,800	1,611
October 29, 2025	39,350	39,500	39,500	39,500	39,000	979
October 28, 2025	38,900	39,700	39,700	39,800	38,750	1,999
October 27, 2025	38,650	39,000	39,000	39,100	38,450	2,863
October 24, 2025	39,200	39,400	39,400	39,400	38,500	1,836
October 23, 2025	39,400	39,350	39,350	39,800	38,500	2,127
October 22, 2025	38,650	39,400	39,400	39,400	38,650	424
October 21, 2025	39,250	38,900	38,900	39,250	38,750	1,025
October 20, 2025	38,500	38,850	38,850	39,150	38,150	1,120
October 17, 2025	38,500	38,150	38,150	38,500	38,100	904
October 16, 2025	38,750	38,200	38,200	38,750	38,050	1,080
October 15, 2025	38,050	38,150	38,150	38,200	37,900	1,218
October 14, 2025	38,200	38,050	38,050	38,400	37,950	2,234
October 13, 2025	38,300	38,200	38,200	38,550	38,150	1,246
October 10, 2025	39,150	38,650	38,650	39,150	38,600	1,621
October 02, 2025	39,150	39,200	39,200	39,500	39,050	441
October 01, 2025	39,100	39,200	39,200	39,850	39,050	2,422
September 30, 2025	39,350	39,500	39,500	39,550	39,300	414
September 29, 2025	39,450	39,350	39,350	39,450	39,250	949
September 26, 2025	39,550	39,550	39,550	39,800	38,900	3,198
September 25, 2025	40,000	39,650	39,650	40,250	39,100	2,905
September 24, 2025	40,150	39,800	39,800	40,350	39,800	3,712
September 23, 2025	40,700	40,450	40,450	40,700	40,200	1,916
September 22, 2025	40,400	40,600	40,600	40,700	39,950	2,097
September 19, 2025	40,100	40,400	40,400	40,600	39,450	5,627
September 18, 2025	40,450	40,250	40,250	40,500	40,250	466
September 17, 2025	40,350	40,250	40,250	41,200	40,050	684
September 16, 2025	41,500	40,300	40,300	41,600	40,300	1,278
September 15, 2025	41,800	41,250	41,250	41,900	41,250	736
September 12, 2025	41,400	41,800	41,800	41,850	41,100	690
September 11, 2025	42,000	41,350	41,350	42,000	41,200	810
September 10, 2025	41,700	41,900	41,900	41,900	41,150	836
September 09, 2025	41,700	41,700	41,700	41,900	41,150	481
September 08, 2025	41,200	41,700	41,700	41,750	41,000	863
September 05, 2025	40,650	41,200	41,200	41,750	40,350	807
September 04, 2025	40,100	40,500	40,500	40,500	40,050	588
September 03, 2025	40,450	40,150	40,150	40,450	39,950	841
September 02, 2025	40,250	40,500	40,500	40,550	39,700	756
September 01, 2025	40,100	40,500	40,500	40,850	39,800	614
August 29, 2025	40,100	40,100	40,100	40,550	39,950	544
August 28, 2025	40,100	40,100	40,100	40,200	40,100	523
August 27, 2025	40,100	40,100	40,100	40,150	39,950	1,190
August 26, 2025	40,500	40,100	40,100	40,500	40,100	277
August 25, 2025	40,500	40,500	40,500	40,700	40,500	1,035
August 22, 2025	40,850	40,500	40,500	40,950	40,500	301
August 21, 2025	40,150	40,850	40,850	41,000	40,150	1,164
August 20, 2025	40,500	40,450	40,450	40,500	40,100	663
August 19, 2025	41,350	40,950	40,950	41,350	40,350	993
August 18, 2025	42,300	41,200	41,200	42,300	41,000	1,960
August 14, 2025	42,100	42,100	42,100	42,200	41,900	332

Dongil Industries Co.,Ltd. (004890.KS) KSC