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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	46,600	46,750	46,750	46,750	45,600	1,579
June 12, 2025	45,200	46,850	46,850	47,250	45,200	5,324
June 11, 2025	45,550	45,350	45,350	45,700	45,300	806
June 10, 2025	45,450	45,550	45,550	46,000	45,100	2,338
June 09, 2025	44,150	45,900	45,900	45,900	44,150	4,165
June 05, 2025	43,700	44,200	44,200	44,400	43,550	520
June 04, 2025	43,750	43,750	43,750	43,850	43,550	1,389
June 02, 2025	43,800	43,400	43,400	43,800	42,700	1,315
May 30, 2025	43,900	43,800	43,800	44,100	43,350	870
May 29, 2025	43,050	43,900	43,900	44,150	43,000	2,590
May 28, 2025	42,600	43,100	43,100	43,100	42,300	3,719
May 27, 2025	42,700	43,000	43,000	43,200	42,500	1,398
May 26, 2025	43,400	42,700	42,700	43,400	42,700	442
May 23, 2025	43,150	42,950	42,950	43,500	42,550	456
May 22, 2025	42,350	42,800	42,800	42,900	42,300	324

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