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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	16,920	16,970	16,970	16,990	16,470	31,348
July 02, 2025	16,750	16,860	16,860	16,880	16,230	39,685
July 01, 2025	16,280	16,780	16,780	16,890	16,170	48,814
June 30, 2025	16,270	16,170	16,170	16,340	16,040	31,289
June 27, 2025	17,030	16,270	16,270	17,030	16,000	54,118
June 26, 2025	17,200	16,870	16,870	17,200	16,320	34,117
June 25, 2025	17,120	17,180	17,180	17,300	16,830	43,435
June 24, 2025	16,910	17,100	17,100	17,110	16,660	33,148
June 23, 2025	16,700	16,650	16,650	16,780	16,400	31,970
June 20, 2025	16,890	16,910	16,910	16,950	16,650	22,196
June 19, 2025	16,700	16,840	16,840	16,890	16,360	23,592
June 18, 2025	16,850	16,580	16,580	16,850	16,360	46,609
June 17, 2025	17,170	16,760	16,760	17,170	16,550	68,558
June 16, 2025	16,740	17,150	17,150	17,280	16,570	78,741
June 13, 2025	16,860	16,340	16,340	16,860	16,300	46,609
June 12, 2025	16,520	16,780	16,780	17,000	16,520	48,897
June 11, 2025	16,520	16,410	16,410	16,520	16,280	24,470
June 10, 2025	17,040	16,420	16,420	17,160	16,390	70,544
June 09, 2025	16,500	16,970	16,970	17,250	16,500	88,388
June 05, 2025	16,130	16,390	16,390	16,390	16,130	39,224
June 04, 2025	15,860	16,050	16,050	16,120	15,860	28,200
June 02, 2025	15,940	15,750	15,750	16,080	15,670	26,696
May 30, 2025	16,120	15,900	15,900	16,140	15,820	30,246
May 29, 2025	15,920	16,080	16,080	16,110	15,770	38,523
May 28, 2025	15,900	15,750	15,750	16,000	15,700	41,626
May 27, 2025	15,840	15,520	15,520	16,250	15,000	94,040
May 26, 2025	15,650	15,700	15,700	15,700	15,380	18,727
May 23, 2025	15,180	15,390	15,390	15,470	15,120	23,163
May 22, 2025	15,250	15,190	15,190	15,380	14,910	32,611

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