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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40,200	40,500	40,500	40,500	40,100	715
February 19, 2026	40,050	40,150	40,150	40,150	39,550	2,517
February 13, 2026	40,100	39,800	39,800	40,100	39,000	1,814
February 12, 2026	39,000	40,100	40,100	40,100	38,950	1,481
February 11, 2026	38,900	39,000	39,000	39,050	38,650	459
February 10, 2026	38,550	38,900	38,900	38,950	38,350	2,271
February 09, 2026	38,500	38,150	38,150	38,650	38,150	817
February 06, 2026	37,750	38,700	38,700	39,050	37,400	2,535
February 05, 2026	38,450	37,750	37,750	38,450	37,700	1,362
February 04, 2026	38,300	38,450	38,450	38,650	37,850	1,443
February 03, 2026	38,050	38,300	38,300	38,400	37,650	1,460
February 02, 2026	38,000	38,200	38,200	38,250	37,650	1,686
January 30, 2026	37,550	38,000	38,000	38,100	37,350	1,221
January 29, 2026	37,800	37,750	37,750	38,250	37,350	2,686
January 28, 2026	37,950	37,700	37,700	38,000	37,550	869
January 27, 2026	37,800	37,700	37,700	37,800	37,500	286
January 26, 2026	37,700	37,800	37,800	37,800	37,350	1,332
January 23, 2026	38,000	37,250	37,250	38,000	37,250	2,792
January 22, 2026	37,600	37,400	37,400	38,000	37,300	1,255
January 21, 2026	37,950	37,600	37,600	37,950	37,500	447
January 20, 2026	38,200	37,750	37,750	38,200	37,650	680
January 19, 2026	37,900	37,700	37,700	38,050	37,650	1,458
January 16, 2026	38,350	38,000	38,000	38,350	38,000	730
January 15, 2026	38,800	38,350	38,350	38,800	38,350	442
January 14, 2026	38,700	38,500	38,500	39,100	38,450	253
January 13, 2026	38,700	38,550	38,550	38,800	38,550	268
January 12, 2026	38,800	39,000	39,000	39,000	38,400	5,271
January 09, 2026	38,750	38,800	38,800	39,000	38,400	1,143
January 08, 2026	38,800	38,750	38,750	38,800	38,500	467
January 07, 2026	39,650	38,800	38,800	39,700	38,800	895
January 06, 2026	39,000	39,300	39,300	39,300	38,750	1,873
January 05, 2026	39,050	39,100	39,100	39,400	38,700	631
January 02, 2026	39,300	39,050	39,050	39,300	38,950	419
December 30, 2025	39,150	39,200	39,200	39,900	38,300	652
December 29, 2025	39,700	39,150	39,150	39,800	39,000	364
December 26, 2025	39,600	39,700	38,450	39,900	39,200	1,390
December 24, 2025	39,000	39,500	39,500	39,500	38,800	2,452
December 23, 2025	39,500	39,350	39,350	39,500	39,100	677
December 22, 2025	39,200	39,450	39,450	39,450	39,050	402
December 19, 2025	38,850	39,150	39,150	39,150	38,600	1,514
December 18, 2025	39,250	39,000	39,000	39,250	38,750	14,830
December 17, 2025	39,600	39,500	39,500	39,950	39,450	587
December 16, 2025	39,750	39,900	39,900	40,000	39,500	305
December 15, 2025	39,400	39,900	39,900	40,000	39,300	592
December 12, 2025	39,750	39,700	39,700	39,850	39,250	1,965
December 11, 2025	39,350	39,350	39,350	39,600	39,150	439
December 10, 2025	39,350	39,600	39,600	39,800	39,200	550
December 09, 2025	39,550	39,600	39,600	39,600	39,100	243
December 08, 2025	39,350	39,500	39,500	39,600	38,950	1,027
December 05, 2025	39,350	39,500	39,500	39,650	38,900	958
December 04, 2025	39,250	39,300	39,300	39,400	39,200	1,246
December 03, 2025	39,300	39,400	39,400	39,700	39,000	2,703
December 02, 2025	39,050	39,300	39,300	39,300	39,050	567
December 01, 2025	38,950	39,300	39,300	39,300	38,450	492
November 28, 2025	38,500	39,200	39,200	39,200	38,500	708
November 27, 2025	38,250	38,900	38,900	39,400	38,250	1,563
November 26, 2025	39,000	38,150	38,150	39,200	38,150	535
November 25, 2025	38,500	38,900	38,900	38,900	38,500	969
November 24, 2025	38,350	38,900	38,900	38,900	38,200	629
November 21, 2025	38,950	38,750	38,750	38,950	38,200	1,471

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