Dongil Industries Co., Ltd 004890
KRX · South Korea · Non-Energy Minerals
KRW 34,450.00-550.00 (-1.57%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 34,450.00 | -1.57% | KRW 35,350.00 | KRW 35,350.00 | KRW 34,450.00 | 506 |
| 2026-10-01 | KRW 35,000.00 | +1.16% | KRW 34,850.00 | KRW 35,100.00 | KRW 34,350.00 | 467 |
| 2026-09-30 | KRW 34,600.00 | -0.43% | KRW 35,600.00 | KRW 35,600.00 | KRW 34,400.00 | 933 |
| 2026-09-29 | KRW 34,750.00 | +0.58% | KRW 34,400.00 | KRW 34,750.00 | KRW 34,250.00 | 633 |
| 2026-09-28 | KRW 34,550.00 | -0.14% | KRW 34,400.00 | KRW 35,050.00 | KRW 34,200.00 | 33 |
| 2026-09-23 | KRW 34,600.00 | -0.57% | KRW 35,300.00 | KRW 35,300.00 | KRW 34,350.00 | 1.32K |
| 2026-09-22 | KRW 34,800.00 | 0.00% | KRW 35,300.00 | KRW 35,300.00 | KRW 34,750.00 | 316 |
| 2026-09-21 | KRW 34,800.00 | -0.14% | KRW 35,500.00 | KRW 35,550.00 | KRW 34,750.00 | 308 |
| 2026-09-18 | KRW 34,850.00 | -0.43% | KRW 35,300.00 | KRW 35,300.00 | KRW 34,400.00 | 847 |
| 2026-09-17 | KRW 35,000.00 | +0.57% | KRW 34,850.00 | KRW 35,200.00 | KRW 34,700.00 | 85 |
| 2026-09-16 | KRW 34,800.00 | -1.83% | KRW 35,800.00 | KRW 35,800.00 | KRW 34,550.00 | 1.17K |
| 2026-09-15 | KRW 35,450.00 | -1.12% | KRW 35,850.00 | KRW 36,350.00 | KRW 35,100.00 | 506 |
| 2026-09-14 | KRW 35,850.00 | 0.00% | KRW 35,600.00 | KRW 35,850.00 | KRW 35,550.00 | 167 |
| 2026-09-11 | KRW 35,850.00 | -1.10% | KRW 36,250.00 | KRW 36,250.00 | KRW 35,650.00 | 331 |
| 2026-09-10 | KRW 36,250.00 | +1.12% | KRW 36,000.00 | KRW 36,350.00 | KRW 35,550.00 | 312 |
| 2026-09-09 | KRW 35,850.00 | -0.42% | KRW 36,000.00 | KRW 36,000.00 | KRW 35,500.00 | 126 |
| 2026-09-08 | KRW 36,000.00 | -0.41% | KRW 35,750.00 | KRW 36,000.00 | KRW 35,600.00 | 167 |
| 2026-09-07 | KRW 36,150.00 | -1.23% | KRW 36,600.00 | KRW 36,600.00 | KRW 36,150.00 | 207 |
| 2026-09-04 | KRW 36,600.00 | +0.55% | KRW 36,700.00 | KRW 36,800.00 | KRW 35,950.00 | 96 |
| 2026-09-03 | KRW 36,400.00 | +0.97% | KRW 36,000.00 | KRW 36,500.00 | KRW 35,600.00 | 147 |
| 2026-09-02 | KRW 36,050.00 | -2.04% | KRW 36,400.00 | KRW 36,400.00 | KRW 35,550.00 | 13.24K |
| 2026-09-01 | KRW 36,800.00 | +3.37% | KRW 35,650.00 | KRW 36,800.00 | KRW 35,650.00 | 460 |
| 2026-08-31 | KRW 35,600.00 | -1.52% | KRW 36,450.00 | KRW 36,450.00 | KRW 35,500.00 | 426 |
| 2026-08-28 | KRW 36,150.00 | 0.00% | KRW 35,950.00 | KRW 36,150.00 | KRW 35,700.00 | 529 |
| 2026-08-27 | KRW 36,150.00 | +0.56% | KRW 36,100.00 | KRW 36,500.00 | KRW 36,100.00 | 1.03K |
| 2026-08-26 | KRW 35,950.00 | +0.84% | KRW 36,000.00 | KRW 36,450.00 | KRW 35,500.00 | 792 |
| 2026-08-25 | KRW 35,650.00 | -0.97% | KRW 35,700.00 | KRW 36,000.00 | KRW 35,600.00 | 1.05K |
| 2026-08-24 | KRW 36,000.00 | -1.37% | KRW 36,800.00 | KRW 36,800.00 | KRW 35,750.00 | 478 |
| 2026-08-21 | KRW 36,500.00 | -0.54% | KRW 36,950.00 | KRW 36,950.00 | KRW 35,650.00 | 481 |
| 2026-08-20 | KRW 36,700.00 | -0.14% | KRW 36,150.00 | KRW 36,750.00 | KRW 36,100.00 | 626 |
| 2026-08-19 | KRW 36,750.00 | +1.94% | KRW 36,050.00 | KRW 36,800.00 | KRW 35,450.00 | 1.74K |
| 2026-08-18 | KRW 36,050.00 | +1.12% | KRW 35,650.00 | KRW 36,050.00 | KRW 34,900.00 | 699 |
| 2026-08-14 | KRW 35,650.00 | +3.94% | KRW 34,300.00 | KRW 35,650.00 | KRW 34,050.00 | 549 |
| 2026-08-13 | KRW 34,300.00 | -1.72% | KRW 34,750.00 | KRW 35,000.00 | KRW 34,150.00 | 720 |
| 2026-08-12 | KRW 34,900.00 | 0.00% | KRW 35,000.00 | KRW 35,400.00 | KRW 34,650.00 | 396 |
| 2026-08-11 | KRW 34,900.00 | +1.60% | KRW 34,550.00 | KRW 34,950.00 | KRW 34,450.00 | 1.29K |
| 2026-08-10 | KRW 34,350.00 | +0.29% | KRW 34,300.00 | KRW 34,950.00 | KRW 34,050.00 | 600 |
| 2026-08-07 | KRW 34,250.00 | -0.58% | KRW 34,450.00 | KRW 34,950.00 | KRW 34,050.00 | 525 |
| 2026-08-06 | KRW 34,450.00 | +0.73% | KRW 34,500.00 | KRW 34,550.00 | KRW 33,800.00 | 456 |
| 2026-08-05 | KRW 34,200.00 | -0.73% | KRW 34,600.00 | KRW 34,900.00 | KRW 33,800.00 | 1.92K |
| 2026-08-04 | KRW 34,450.00 | +1.32% | KRW 34,050.00 | KRW 34,500.00 | KRW 34,050.00 | 918 |
| 2026-08-03 | KRW 34,000.00 | +1.64% | KRW 33,650.00 | KRW 34,400.00 | KRW 33,450.00 | 892 |
| 2026-07-31 | KRW 33,450.00 | -1.04% | KRW 34,100.00 | KRW 34,150.00 | KRW 33,400.00 | 460 |
| 2026-07-30 | KRW 33,800.00 | +1.81% | KRW 33,200.00 | KRW 33,850.00 | KRW 33,050.00 | 666 |
| 2026-07-29 | KRW 33,200.00 | -3.77% | KRW 34,500.00 | KRW 34,500.00 | KRW 32,000.00 | 2.17K |
| 2026-07-28 | KRW 34,500.00 | -1.29% | KRW 34,800.00 | KRW 34,800.00 | KRW 33,650.00 | 317 |
| 2026-07-27 | KRW 34,950.00 | +0.58% | KRW 34,750.00 | KRW 35,150.00 | KRW 34,450.00 | 366 |
| 2026-07-24 | KRW 34,750.00 | -0.29% | KRW 34,850.00 | KRW 35,300.00 | KRW 34,300.00 | 497 |
| 2026-07-23 | KRW 34,850.00 | +1.16% | KRW 34,450.00 | KRW 34,900.00 | KRW 34,450.00 | 397 |
| 2026-07-22 | KRW 34,450.00 | -0.43% | KRW 34,650.00 | KRW 34,750.00 | KRW 34,150.00 | 806 |
| 2026-07-21 | KRW 34,600.00 | +0.87% | KRW 34,000.00 | KRW 34,600.00 | KRW 34,000.00 | 805 |
| 2026-07-20 | KRW 34,300.00 | -3.79% | KRW 35,350.00 | KRW 35,700.00 | KRW 33,850.00 | 4.29K |
| 2026-07-16 | KRW 35,650.00 | +1.13% | KRW 35,250.00 | KRW 35,800.00 | KRW 35,250.00 | 381 |
| 2026-07-15 | KRW 35,250.00 | -2.49% | KRW 35,900.00 | KRW 35,900.00 | KRW 35,050.00 | 4.09K |
| 2026-07-14 | KRW 36,150.00 | +0.42% | KRW 36,000.00 | KRW 36,150.00 | KRW 35,300.00 | 10.12K |
| 2026-07-13 | KRW 36,000.00 | +0.98% | KRW 35,400.00 | KRW 36,150.00 | KRW 35,400.00 | 2.26K |
| 2026-07-10 | KRW 35,650.00 | +1.86% | KRW 35,250.00 | KRW 35,700.00 | KRW 35,250.00 | 460 |
| 2026-07-09 | KRW 35,000.00 | +0.29% | KRW 34,650.00 | KRW 35,200.00 | KRW 34,650.00 | 1.05K |
| 2026-07-08 | KRW 34,900.00 | +0.43% | KRW 34,650.00 | KRW 34,900.00 | KRW 34,450.00 | 1.39K |
| 2026-07-07 | KRW 34,750.00 | -0.29% | KRW 34,850.00 | KRW 34,850.00 | KRW 34,450.00 | 2.19K |
| 2026-07-06 | KRW 34,850.00 | +0.58% | KRW 34,650.00 | KRW 35,000.00 | KRW 34,000.00 | 716 |
| 2026-07-03 | KRW 34,650.00 | +0.43% | KRW 34,050.00 | KRW 34,700.00 | KRW 34,050.00 | 224 |
| 2026-07-02 | KRW 34,500.00 | +0.29% | KRW 34,150.00 | KRW 34,500.00 | KRW 34,000.00 | 671 |
| 2026-07-01 | KRW 34,400.00 | +1.47% | KRW 34,100.00 | KRW 34,400.00 | KRW 34,050.00 | 458 |
| 2026-06-30 | KRW 33,900.00 | +1.65% | KRW 33,850.00 | KRW 33,925.00 | KRW 33,400.00 | 1.39K |
| 2026-06-29 | KRW 33,350.00 | 0.00% | KRW 33,750.00 | KRW 34,100.00 | KRW 33,100.00 | 1.41K |
| 2026-06-26 | KRW 33,350.00 | -2.20% | KRW 35,500.00 | KRW 35,500.00 | KRW 33,000.00 | 946 |
| 2026-06-25 | KRW 34,100.00 | 0.00% | KRW 34,100.00 | KRW 34,200.00 | KRW 33,800.00 | 1.21K |
| 2026-06-24 | KRW 34,100.00 | 0.00% | KRW 34,600.00 | KRW 34,600.00 | KRW 33,800.00 | 286 |
| 2026-06-23 | KRW 34,100.00 | -2.29% | KRW 35,000.00 | KRW 35,000.00 | KRW 33,900.00 | 1.31K |
| 2026-06-22 | KRW 34,900.00 | -1.69% | KRW 35,600.00 | KRW 35,600.00 | KRW 34,850.00 | 364 |
| 2026-06-19 | KRW 35,500.00 | -0.14% | KRW 35,600.00 | KRW 35,800.00 | KRW 35,050.00 | 540 |
| 2026-06-18 | KRW 35,550.00 | -2.20% | KRW 36,200.00 | KRW 36,200.00 | KRW 35,400.00 | 982 |
| 2026-06-17 | KRW 36,350.00 | +0.55% | KRW 36,150.00 | KRW 36,350.00 | KRW 35,800.00 | 590 |
| 2026-06-16 | KRW 36,150.00 | -0.28% | KRW 35,950.00 | KRW 36,700.00 | KRW 35,550.00 | 1.67K |
| 2026-06-15 | KRW 36,250.00 | +0.14% | KRW 36,200.00 | KRW 36,400.00 | KRW 35,950.00 | 533 |
| 2026-06-12 | KRW 36,200.00 | -0.55% | KRW 36,400.00 | KRW 36,650.00 | KRW 35,750.00 | 4.72K |
| 2026-06-11 | KRW 36,400.00 | +1.68% | KRW 36,000.00 | KRW 36,550.00 | KRW 35,300.00 | 1.37K |
| 2026-06-10 | KRW 35,800.00 | +0.70% | KRW 35,550.00 | KRW 36,100.00 | KRW 35,200.00 | 1.80K |
| 2026-06-09 | KRW 35,550.00 | -1.25% | KRW 36,000.00 | KRW 36,000.00 | KRW 35,300.00 | 770 |
| 2026-06-08 | KRW 36,000.00 | -3.74% | KRW 37,400.00 | KRW 37,400.00 | KRW 34,800.00 | 4.39K |
| 2026-06-05 | KRW 37,400.00 | -1.97% | KRW 38,050.00 | KRW 38,050.00 | KRW 37,200.00 | 441 |
| 2026-06-04 | KRW 38,150.00 | +5.39% | KRW 36,200.00 | KRW 38,200.00 | KRW 36,000.00 | 3.78K |
| 2026-06-02 | KRW 36,200.00 | -1.50% | KRW 36,800.00 | KRW 37,400.00 | KRW 36,200.00 | 1.54K |
| 2026-06-01 | KRW 36,750.00 | -2.39% | KRW 37,500.00 | KRW 37,550.00 | KRW 36,650.00 | 2.62K |
| 2026-05-29 | KRW 37,650.00 | -0.53% | KRW 37,850.00 | KRW 38,200.00 | KRW 37,450.00 | 1.98K |
| 2026-05-28 | KRW 37,850.00 | -1.30% | KRW 38,350.00 | KRW 38,500.00 | KRW 37,750.00 | 1.72K |
| 2026-05-27 | KRW 38,350.00 | +2.40% | KRW 37,700.00 | KRW 38,350.00 | KRW 37,700.00 | 1.94K |
| 2026-05-26 | KRW 37,450.00 | +2.60% | KRW 36,700.00 | KRW 37,700.00 | KRW 36,700.00 | 2.08K |
| 2026-05-22 | KRW 36,500.00 | +0.83% | KRW 36,700.00 | KRW 36,700.00 | KRW 36,250.00 | 824 |