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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,500	18,450	18,450	18,610	18,300	38,886
February 19, 2026	18,410	18,400	18,400	18,450	17,950	36,818
February 13, 2026	18,380	18,330	18,330	18,650	17,800	44,017
February 12, 2026	18,330	18,380	18,380	18,520	18,220	21,230
February 11, 2026	18,290	18,320	18,320	18,480	18,160	18,728
February 10, 2026	18,020	18,290	18,290	18,450	17,960	35,206
February 09, 2026	18,170	18,010	18,010	18,740	18,010	42,423
February 06, 2026	17,600	18,150	18,150	18,250	17,120	81,553
February 05, 2026	18,570	17,910	17,910	18,630	17,860	58,726
February 04, 2026	18,150	18,580	18,580	18,950	18,040	98,945
February 03, 2026	17,940	18,120	18,120	18,420	17,780	73,388
February 02, 2026	17,450	17,930	17,930	18,500	17,300	196,712
January 30, 2026	18,050	17,450	17,450	18,050	17,320	56,357
January 29, 2026	17,290	17,960	17,960	18,020	16,960	71,509
January 28, 2026	17,380	17,300	17,300	17,390	17,180	17,347
January 27, 2026	17,340	17,380	17,380	17,590	17,270	60,405
January 26, 2026	17,090	17,270	17,270	17,330	16,830	38,980
January 23, 2026	17,090	17,090	17,090	17,230	16,910	51,326
January 22, 2026	17,330	16,950	16,950	17,480	16,950	44,845
January 21, 2026	17,190	17,300	17,300	17,310	16,980	36,688
January 20, 2026	17,100	17,230	17,230	17,400	16,840	34,152
January 19, 2026	16,950	17,010	17,010	17,090	16,760	26,263
January 16, 2026	17,020	16,960	16,960	17,280	16,920	37,314
January 15, 2026	17,260	17,010	17,010	17,260	16,890	37,416
January 14, 2026	16,950	17,160	17,160	17,580	16,790	62,144
January 13, 2026	16,760	16,960	16,960	16,960	16,580	29,996
January 12, 2026	16,590	16,760	16,760	16,890	16,450	40,932
January 09, 2026	16,480	16,520	16,520	16,630	16,350	46,190
January 08, 2026	17,170	16,380	16,380	17,170	16,380	49,629
January 07, 2026	17,450	17,120	17,120	17,460	16,850	34,021
January 06, 2026	17,090	17,440	17,440	17,560	17,020	49,619
January 05, 2026	17,050	17,090	17,090	17,150	16,800	28,657
January 02, 2026	17,260	17,050	17,050	17,260	16,840	37,170
December 30, 2025	17,560	17,250	17,250	17,560	17,200	15,533
December 29, 2025	17,260	17,560	17,560	17,810	17,130	60,603
December 26, 2025	16,810	17,130	17,130	17,250	16,550	48,283
December 24, 2025	17,020	16,780	16,780	17,170	16,750	22,166
December 23, 2025	17,460	17,070	17,070	17,460	17,000	33,786
December 22, 2025	17,190	17,520	17,520	17,760	16,970	48,657
December 19, 2025	17,070	17,030	17,030	17,630	16,800	48,912
December 18, 2025	16,730	17,050	17,050	17,650	16,570	85,335
December 17, 2025	16,930	16,890	16,890	17,070	16,700	22,848
December 16, 2025	17,440	16,800	16,800	17,440	16,740	41,327
December 15, 2025	17,990	17,580	17,580	17,990	17,210	67,069
December 12, 2025	18,100	18,410	18,410	18,490	18,090	82,845
December 11, 2025	17,630	17,840	17,840	17,950	17,260	52,565
December 10, 2025	18,070	17,450	17,450	18,210	17,160	60,000
December 09, 2025	17,510	18,090	18,090	18,100	17,350	54,731
December 08, 2025	17,800	17,650	17,650	17,860	17,080	128,244
December 05, 2025	15,910	16,400	16,400	16,400	15,830	54,101
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

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