Dong-Ah Geological Engineering Company Ltd. - 028100.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15,150	14,840	14,840	15,290	14,800	17,556
September 25, 2025	15,190	15,140	15,140	15,280	15,000	20,236
September 24, 2025	15,170	15,180	15,180	15,350	14,980	17,625
September 23, 2025	15,250	15,300	15,300	15,370	15,000	20,989
September 22, 2025	15,490	15,270	15,270	15,550	15,200	15,641
September 19, 2025	15,640	15,560	15,560	15,990	15,290	27,121
September 18, 2025	15,800	15,730	15,730	15,950	15,580	20,535
September 17, 2025	15,820	15,740	15,740	15,850	15,600	12,960
September 16, 2025	15,910	15,850	15,850	16,060	15,810	17,017
September 15, 2025	15,610	15,920	15,920	16,060	15,510	41,885
September 12, 2025	14,930	15,320	15,320	15,340	14,760	28,407
September 11, 2025	14,790	14,830	14,830	14,940	14,690	14,592
September 10, 2025	14,620	14,740	14,740	14,770	14,550	9,191
September 09, 2025	14,560	14,600	14,600	14,750	14,200	11,859
September 08, 2025	14,810	14,600	14,600	14,930	14,520	21,625
September 05, 2025	14,950	14,800	14,800	14,950	14,710	5,774
September 04, 2025	14,990	14,840	14,840	14,990	14,750	12,728
September 03, 2025	15,060	15,050	15,050	15,160	14,930	8,011
September 02, 2025	15,150	15,150	15,150	15,200	15,020	12,968
September 01, 2025	15,370	15,020	15,020	15,370	15,000	11,873
August 29, 2025	15,280	15,400	15,400	15,650	15,200	13,951
August 28, 2025	15,230	15,290	15,290	15,350	15,180	8,376
August 27, 2025	15,330	15,280	15,280	15,470	15,150	9,494
August 26, 2025	15,600	15,410	15,410	15,600	15,270	7,642
August 25, 2025	15,510	15,480	15,480	15,640	15,370	15,835
August 22, 2025	15,310	15,500	15,500	15,500	15,250	12,253
August 21, 2025	15,490	15,240	15,240	15,490	15,200	18,496
August 20, 2025	15,650	15,290	15,290	15,690	15,150	20,761
August 19, 2025	15,950	15,670	15,670	15,950	15,550	21,092
August 18, 2025	15,950	15,900	15,900	16,090	15,760	15,343
August 14, 2025	16,060	15,950	15,950	16,100	15,810	11,927
August 13, 2025	16,070	16,050	16,050	16,100	15,710	16,146
August 12, 2025	16,000	16,050	16,050	16,170	15,920	23,255
August 11, 2025	16,120	15,980	15,980	16,120	15,910	15,474
August 08, 2025	15,950	16,010	16,010	16,200	15,870	20,914
August 07, 2025	15,990	15,950	15,950	16,030	15,810	12,156
August 06, 2025	15,650	15,960	15,960	16,000	15,510	25,274
August 05, 2025	15,720	15,660	15,660	15,990	15,570	16,388
August 04, 2025	15,810	15,780	15,780	15,870	15,480	11,332
August 01, 2025	16,190	15,850	15,850	16,250	14,840	38,215
July 31, 2025	16,390	16,260	16,260	16,390	16,180	18,085
July 30, 2025	16,550	16,330	16,330	16,780	16,050	64,220
July 29, 2025	16,200	16,420	16,420	16,490	16,010	38,380
July 28, 2025	16,510	16,300	16,300	16,590	16,180	18,728
July 25, 2025	16,570	16,500	16,500	16,590	16,370	17,331
July 24, 2025	16,580	16,510	16,510	16,660	16,330	12,519
July 23, 2025	16,310	16,580	16,580	16,660	16,140	37,999
July 22, 2025	16,630	16,300	16,300	16,750	16,280	36,279
July 21, 2025	16,590	16,690	16,690	16,740	16,560	25,440
July 18, 2025	16,700	16,610	16,610	16,700	16,410	22,628
July 17, 2025	16,640	16,710	16,710	16,730	16,370	47,874
July 16, 2025	16,820	16,710	16,710	16,830	16,410	20,162
July 15, 2025	17,010	16,820	16,820	17,010	16,700	25,031
July 14, 2025	16,920	17,080	17,080	17,170	16,810	27,015
July 11, 2025	17,020	17,050	17,050	17,070	16,840	21,214
July 10, 2025	16,850	16,980	16,980	17,050	16,780	17,389
July 09, 2025	16,650	16,860	16,860	16,880	16,610	18,640
July 08, 2025	16,530	16,740	16,740	16,780	16,500	27,814
July 07, 2025	17,060	16,750	16,750	17,080	16,270	71,309
July 04, 2025	17,160	17,590	17,590	17,700	16,920	113,843

Dong-Ah Geological Engineering Company Ltd. (028100.KS) KSC