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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15,950	15,890	15,890	15,960	15,790	10,607
December 03, 2025	15,790	15,950	15,950	15,950	15,730	25,618
December 02, 2025	15,690	15,790	15,790	15,800	15,690	38,620
December 01, 2025	15,850	15,810	15,810	15,970	15,390	40,898
November 28, 2025	15,810	15,860	15,860	15,940	15,770	13,734
November 27, 2025	15,740	15,780	15,780	15,900	15,610	21,561
November 26, 2025	15,750	15,670	15,670	15,760	15,520	29,644
November 25, 2025	15,640	15,670	15,670	15,800	15,400	33,937
November 24, 2025	15,610	15,630	15,630	15,800	15,500	33,273
November 21, 2025	15,560	15,700	15,700	15,700	15,330	12,545
November 20, 2025	15,400	15,730	15,730	15,750	15,360	20,769
November 19, 2025	15,590	15,390	15,390	15,590	14,950	37,344
November 18, 2025	15,730	15,390	15,390	15,730	15,380	30,632
November 17, 2025	15,870	15,620	15,620	15,870	15,400	11,697
November 14, 2025	15,510	15,590	15,590	15,720	15,280	45,582
November 13, 2025	15,510	15,640	15,640	15,700	15,240	21,639
November 12, 2025	15,300	15,400	15,400	15,490	14,990	9,894
November 11, 2025	15,160	15,340	15,340	15,490	15,010	24,556
November 10, 2025	14,250	15,020	15,020	15,060	14,250	37,225
November 07, 2025	13,820	13,480	13,480	13,820	13,400	12,197
November 06, 2025	13,650	13,830	13,830	13,900	13,400	17,173
November 05, 2025	13,960	13,590	13,590	13,960	13,400	23,477
November 04, 2025	13,900	13,970	13,970	14,020	13,830	17,110
November 03, 2025	14,340	13,990	13,990	14,340	13,800	33,607
October 31, 2025	14,680	14,400	14,400	14,690	14,360	16,445
October 30, 2025	14,960	14,700	14,700	15,000	14,500	22,443
October 29, 2025	15,200	15,080	15,080	15,290	15,030	10,824
October 28, 2025	15,520	15,200	15,200	15,560	14,480	53,915
October 27, 2025	15,520	15,490	15,490	15,620	15,430	27,558
October 24, 2025	15,490	15,510	15,510	15,540	15,360	33,953
October 23, 2025	15,280	15,460	15,460	15,590	15,200	21,350
October 22, 2025	15,360	15,430	15,430	15,520	15,190	32,239
October 21, 2025	15,400	15,450	15,450	15,540	15,250	16,465
October 20, 2025	15,300	15,390	15,390	15,390	15,170	27,159
October 17, 2025	15,400	15,300	15,300	15,460	15,170	23,484
October 16, 2025	15,470	15,460	15,460	15,600	15,200	26,828
October 15, 2025	15,250	15,510	15,510	15,560	15,160	15,820
October 14, 2025	15,080	15,140	15,140	15,290	14,930	26,737
October 13, 2025	14,930	14,970	14,970	15,130	14,720	23,124
October 10, 2025	15,040	14,950	14,950	15,120	14,910	14,968
October 02, 2025	15,100	15,040	15,040	15,250	15,020	14,394
October 01, 2025	15,100	15,090	15,090	15,210	14,960	15,158
September 30, 2025	14,820	15,080	15,080	15,130	14,820	19,981
September 29, 2025	14,850	14,900	14,900	14,960	14,800	5,420
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

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