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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	42,250	42,100	42,100	42,450	41,700	608
August 12, 2025	42,250	42,450	42,450	42,450	42,100	643
August 11, 2025	42,400	42,250	42,250	42,900	42,200	799
August 08, 2025	42,800	42,400	42,400	42,800	42,200	657
August 07, 2025	43,100	42,800	42,800	43,950	42,600	1,620
August 06, 2025	42,150	43,100	43,100	43,400	42,150	888
August 05, 2025	42,750	42,650	42,650	43,050	42,350	981
August 04, 2025	42,900	42,900	42,900	42,900	41,900	1,371
August 01, 2025	43,850	42,900	42,900	43,950	42,550	4,044
July 31, 2025	44,800	44,200	44,200	44,950	43,600	1,173
July 30, 2025	44,450	44,800	44,800	44,850	43,900	1,592
July 29, 2025	44,450	44,450	44,450	44,850	43,850	1,199
July 28, 2025	45,800	44,850	44,850	46,000	44,000	3,356
July 25, 2025	46,000	45,650	45,650	46,100	45,250	905
July 24, 2025	46,000	45,450	45,450	46,050	45,450	1,390
July 23, 2025	46,000	46,000	46,000	46,250	45,350	1,252
July 22, 2025	46,200	45,500	45,500	46,450	45,450	1,409
July 21, 2025	46,000	46,150	46,150	46,150	45,500	900
July 18, 2025	46,100	46,050	46,050	46,150	45,700	194
July 17, 2025	46,300	46,100	46,100	46,300	45,100	848
July 16, 2025	46,050	45,950	45,950	46,300	45,800	711
July 15, 2025	46,750	46,050	46,050	46,750	45,900	1,955
July 14, 2025	46,250	46,750	46,750	47,000	46,250	840
July 11, 2025	46,250	46,650	46,650	46,950	45,800	1,931
July 10, 2025	46,500	46,250	46,250	46,900	45,900	1,823
July 09, 2025	45,550	46,450	46,450	46,450	45,350	2,133
July 08, 2025	44,850	45,600	45,600	45,900	44,850	514
July 07, 2025	45,100	45,350	45,350	45,750	44,850	970
July 04, 2025	44,750	45,250	45,250	45,250	44,700	1,461
July 03, 2025	45,200	45,150	45,150	45,600	45,000	1,038
July 02, 2025	44,950	45,000	45,000	45,100	44,250	2,308
July 01, 2025	44,400	44,800	44,800	45,500	44,000	2,794
June 30, 2025	43,750	44,450	44,450	44,500	43,400	1,084
June 27, 2025	43,950	43,750	43,750	44,000	43,450	618
June 26, 2025	44,250	44,450	44,450	44,450	43,600	388
June 25, 2025	44,600	44,600	44,600	44,600	43,550	1,654
June 24, 2025	44,800	44,600	44,600	45,000	44,300	874
June 23, 2025	45,950	44,950	44,950	45,950	43,700	6,778
June 20, 2025	46,000	45,850	45,850	46,000	45,450	803
June 19, 2025	45,200	46,000	46,000	46,300	45,200	1,071
June 18, 2025	45,750	45,700	45,700	45,850	45,100	349
June 17, 2025	46,100	45,750	45,750	46,100	45,650	860
June 16, 2025	46,350	46,000	46,000	46,350	45,900	926

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