Dong-Ah Geological Engineering Co., Ltd 028100
KRX · South Korea · Industrial Services
KRW 19,770.00+60.00 (+0.30%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 19,710.00 | 0.00% | KRW 19,710.00 | KRW 19,850.00 | KRW 19,610.00 | 20.47K |
| 2026-09-29 | KRW 19,710.00 | +0.56% | KRW 19,410.00 | KRW 19,790.00 | KRW 19,310.00 | 40.08K |
| 2026-09-28 | KRW 19,600.00 | -0.51% | KRW 19,700.00 | KRW 19,720.00 | KRW 19,110.00 | 18.48K |
| 2026-09-23 | KRW 19,700.00 | +3.09% | KRW 19,200.00 | KRW 19,880.00 | KRW 18,880.00 | 94.72K |
| 2026-09-22 | KRW 19,110.00 | -1.65% | KRW 19,430.00 | KRW 19,430.00 | KRW 18,900.00 | 45.61K |
| 2026-09-21 | KRW 19,430.00 | -2.56% | KRW 19,500.00 | KRW 19,580.00 | KRW 18,700.00 | 74.64K |
| 2026-09-18 | KRW 19,940.00 | +1.48% | KRW 19,290.00 | KRW 20,050.00 | KRW 19,110.00 | 137.75K |
| 2026-09-17 | KRW 19,650.00 | -0.05% | KRW 19,820.00 | KRW 19,870.00 | KRW 19,010.00 | 189.88K |
| 2026-09-16 | KRW 19,660.00 | +5.19% | KRW 19,010.00 | KRW 19,870.00 | KRW 18,550.00 | 876.07K |
| 2026-09-15 | KRW 18,690.00 | +5.41% | KRW 17,450.00 | KRW 20,750.00 | KRW 17,430.00 | 836.34K |
| 2026-09-14 | KRW 17,730.00 | -1.55% | KRW 17,880.00 | KRW 17,910.00 | KRW 17,630.00 | 16.12K |
| 2026-09-11 | KRW 18,010.00 | +0.84% | KRW 17,870.00 | KRW 18,280.00 | KRW 17,820.00 | 14.21K |
| 2026-09-10 | KRW 17,860.00 | +0.39% | KRW 17,790.00 | KRW 18,040.00 | KRW 17,520.00 | 8.27K |
| 2026-09-09 | KRW 17,790.00 | -0.11% | KRW 17,640.00 | KRW 18,190.00 | KRW 17,640.00 | 26.50K |
| 2026-09-08 | KRW 17,810.00 | -0.61% | KRW 17,810.00 | KRW 18,100.00 | KRW 17,810.00 | 29.43K |
| 2026-09-07 | KRW 17,920.00 | +1.13% | KRW 17,720.00 | KRW 17,950.00 | KRW 17,410.00 | 14.31K |
| 2026-09-04 | KRW 17,720.00 | +2.01% | KRW 17,370.00 | KRW 17,750.00 | KRW 17,340.00 | 22.96K |
| 2026-09-03 | KRW 17,370.00 | -0.40% | KRW 17,350.00 | KRW 17,750.00 | KRW 17,270.00 | 23.35K |
| 2026-09-02 | KRW 17,440.00 | -1.36% | KRW 17,510.00 | KRW 17,610.00 | KRW 17,330.00 | 11.63K |
| 2026-09-01 | KRW 17,680.00 | +0.34% | KRW 17,690.00 | KRW 17,690.00 | KRW 17,370.00 | 16.30K |
| 2026-08-31 | KRW 17,620.00 | -0.45% | KRW 17,690.00 | KRW 17,750.00 | KRW 17,150.00 | 30.92K |
| 2026-08-28 | KRW 17,700.00 | +1.03% | KRW 17,550.00 | KRW 17,800.00 | KRW 17,090.00 | 10.19K |
| 2026-08-27 | KRW 17,520.00 | -0.74% | KRW 17,730.00 | KRW 17,790.00 | KRW 17,500.00 | 16.07K |
| 2026-08-26 | KRW 17,650.00 | -0.06% | KRW 17,650.00 | KRW 17,800.00 | KRW 17,470.00 | 8.31K |
| 2026-08-25 | KRW 17,660.00 | +1.55% | KRW 17,370.00 | KRW 17,710.00 | KRW 17,170.00 | 10.93K |
| 2026-08-24 | KRW 17,390.00 | +1.22% | KRW 17,190.00 | KRW 17,510.00 | KRW 17,020.00 | 9.35K |
| 2026-08-21 | KRW 17,180.00 | -1.88% | KRW 17,300.00 | KRW 17,490.00 | KRW 17,090.00 | 15.62K |
| 2026-08-20 | KRW 17,510.00 | -0.40% | KRW 17,490.00 | KRW 17,630.00 | KRW 17,350.00 | 8.82K |
| 2026-08-19 | KRW 17,580.00 | +0.51% | KRW 17,470.00 | KRW 17,750.00 | KRW 17,230.00 | 13.77K |
| 2026-08-18 | KRW 17,490.00 | -1.30% | KRW 17,720.00 | KRW 17,820.00 | KRW 17,070.00 | 25.92K |
| 2026-08-14 | KRW 17,720.00 | -1.66% | KRW 18,020.00 | KRW 18,120.00 | KRW 17,720.00 | 13.14K |
| 2026-08-13 | KRW 18,020.00 | -0.28% | KRW 18,100.00 | KRW 18,270.00 | KRW 17,900.00 | 21.03K |
| 2026-08-12 | KRW 18,070.00 | 0.00% | KRW 18,070.00 | KRW 18,360.00 | KRW 18,010.00 | 30.09K |
| 2026-08-11 | KRW 18,070.00 | -0.39% | KRW 18,100.00 | KRW 18,220.00 | KRW 17,840.00 | 26.83K |
| 2026-08-10 | KRW 18,140.00 | +1.17% | KRW 18,000.00 | KRW 18,150.00 | KRW 17,730.00 | 11.87K |
| 2026-08-07 | KRW 17,930.00 | -0.61% | KRW 18,080.00 | KRW 18,200.00 | KRW 17,770.00 | 26.18K |
| 2026-08-06 | KRW 18,040.00 | +0.95% | KRW 17,970.00 | KRW 18,050.00 | KRW 17,750.00 | 28.92K |
| 2026-08-05 | KRW 17,870.00 | +1.88% | KRW 17,580.00 | KRW 17,940.00 | KRW 17,580.00 | 44.23K |
| 2026-08-04 | KRW 17,540.00 | +0.92% | KRW 17,280.00 | KRW 17,650.00 | KRW 17,280.00 | 14.89K |
| 2026-08-03 | KRW 17,380.00 | -0.11% | KRW 17,400.00 | KRW 17,600.00 | KRW 16,940.00 | 45.58K |
| 2026-07-31 | KRW 17,400.00 | +3.82% | KRW 16,970.00 | KRW 17,450.00 | KRW 16,700.00 | 38.73K |
| 2026-07-30 | KRW 16,760.00 | +2.01% | KRW 16,590.00 | KRW 16,760.00 | KRW 16,170.00 | 40.84K |
| 2026-07-29 | KRW 16,430.00 | -0.79% | KRW 16,560.00 | KRW 16,990.00 | KRW 16,300.00 | 59.41K |
| 2026-07-28 | KRW 16,560.00 | -0.66% | KRW 16,660.00 | KRW 16,920.00 | KRW 16,010.00 | 53.28K |
| 2026-07-27 | KRW 16,670.00 | +2.84% | KRW 16,300.00 | KRW 17,370.00 | KRW 16,300.00 | 79.60K |
| 2026-07-24 | KRW 16,210.00 | +2.86% | KRW 16,600.00 | KRW 16,930.00 | KRW 15,860.00 | 32.56K |
| 2026-07-23 | KRW 15,760.00 | +10.21% | KRW 14,500.00 | KRW 15,890.00 | KRW 14,300.00 | 23.71K |
| 2026-07-22 | KRW 14,300.00 | -0.07% | KRW 14,500.00 | KRW 14,760.00 | KRW 14,300.00 | 11.43K |
| 2026-07-21 | KRW 14,310.00 | -1.11% | KRW 14,150.00 | KRW 14,460.00 | KRW 14,150.00 | 11.21K |
| 2026-07-20 | KRW 14,470.00 | -3.21% | KRW 14,750.00 | KRW 14,750.00 | KRW 14,270.00 | 12.86K |
| 2026-07-16 | KRW 14,950.00 | +0.27% | KRW 14,650.00 | KRW 14,980.00 | KRW 14,230.00 | 12.94K |
| 2026-07-15 | KRW 14,910.00 | +1.08% | KRW 15,000.00 | KRW 15,090.00 | KRW 14,820.00 | 14.04K |
| 2026-07-14 | KRW 14,750.00 | -2.51% | KRW 15,010.00 | KRW 15,720.00 | KRW 14,220.00 | 19.44K |
| 2026-07-13 | KRW 15,130.00 | -7.46% | KRW 16,340.00 | KRW 16,500.00 | KRW 15,130.00 | 19.45K |
| 2026-07-10 | KRW 16,350.00 | +3.35% | KRW 15,830.00 | KRW 16,820.00 | KRW 15,830.00 | 16.56K |
| 2026-07-09 | KRW 15,820.00 | -6.61% | KRW 16,740.00 | KRW 17,130.00 | KRW 15,820.00 | 29.77K |
| 2026-07-08 | KRW 16,940.00 | -1.34% | KRW 17,160.00 | KRW 17,190.00 | KRW 16,620.00 | 40.32K |
| 2026-07-07 | KRW 17,170.00 | -0.23% | KRW 17,210.00 | KRW 17,210.00 | KRW 16,720.00 | 24.03K |
| 2026-07-06 | KRW 17,210.00 | +0.06% | KRW 17,200.00 | KRW 17,760.00 | KRW 17,000.00 | 32.45K |
| 2026-07-03 | KRW 17,200.00 | +1.42% | KRW 16,970.00 | KRW 17,400.00 | KRW 16,460.00 | 42.32K |
| 2026-07-02 | KRW 16,960.00 | -1.62% | KRW 16,970.00 | KRW 17,390.00 | KRW 16,750.00 | 83.32K |
| 2026-07-01 | KRW 17,240.00 | +2.31% | KRW 17,090.00 | KRW 17,400.00 | KRW 16,900.00 | 44.43K |
| 2026-06-30 | KRW 16,850.00 | -0.59% | KRW 16,950.00 | KRW 17,080.00 | KRW 16,800.00 | 51.51K |
| 2026-06-29 | KRW 16,950.00 | +6.27% | KRW 16,030.00 | KRW 17,080.00 | KRW 16,030.00 | 43.10K |
| 2026-06-26 | KRW 15,950.00 | -1.79% | KRW 16,240.00 | KRW 16,500.00 | KRW 15,600.00 | 51.97K |
| 2026-06-25 | KRW 16,240.00 | +2.14% | KRW 15,900.00 | KRW 16,370.00 | KRW 15,900.00 | 49.39K |
| 2026-06-24 | KRW 15,900.00 | +0.70% | KRW 15,760.00 | KRW 16,030.00 | KRW 15,300.00 | 58.17K |
| 2026-06-23 | KRW 15,790.00 | -2.23% | KRW 16,150.00 | KRW 16,150.00 | KRW 15,150.00 | 56.71K |
| 2026-06-22 | KRW 16,150.00 | -0.80% | KRW 16,130.00 | KRW 16,350.00 | KRW 15,890.00 | 50.29K |
| 2026-06-19 | KRW 16,280.00 | -1.39% | KRW 16,500.00 | KRW 16,500.00 | KRW 15,870.00 | 61.68K |
| 2026-06-18 | KRW 16,510.00 | -1.73% | KRW 16,800.00 | KRW 16,800.00 | KRW 16,250.00 | 70.84K |
| 2026-06-17 | KRW 16,800.00 | +0.66% | KRW 16,690.00 | KRW 16,900.00 | KRW 16,600.00 | 49.81K |
| 2026-06-16 | KRW 16,690.00 | +0.24% | KRW 16,510.00 | KRW 16,930.00 | KRW 16,510.00 | 63.39K |
| 2026-06-15 | KRW 16,650.00 | +3.54% | KRW 16,120.00 | KRW 16,740.00 | KRW 16,120.00 | 63.86K |
| 2026-06-12 | KRW 16,080.00 | +7.92% | KRW 15,290.00 | KRW 16,300.00 | KRW 14,900.00 | 73.97K |
| 2026-06-11 | KRW 14,900.00 | +4.78% | KRW 14,500.00 | KRW 14,900.00 | KRW 14,270.00 | 51.31K |
| 2026-06-10 | KRW 14,220.00 | +1.28% | KRW 14,040.00 | KRW 14,220.00 | KRW 13,580.00 | 386 |
| 2026-06-09 | KRW 14,040.00 | +6.04% | KRW 13,200.00 | KRW 14,250.00 | KRW 13,200.00 | 30.96K |
| 2026-06-08 | KRW 13,240.00 | -5.77% | KRW 13,610.00 | KRW 13,730.00 | KRW 13,240.00 | 28.41K |
| 2026-06-05 | KRW 14,050.00 | -0.43% | KRW 14,130.00 | KRW 14,140.00 | KRW 13,850.00 | 10.03K |
| 2026-06-04 | KRW 14,110.00 | -0.21% | KRW 14,140.00 | KRW 14,500.00 | KRW 14,010.00 | 16.37K |
| 2026-06-02 | KRW 14,140.00 | +0.35% | KRW 14,090.00 | KRW 14,490.00 | KRW 13,600.00 | 26.97K |
| 2026-06-01 | KRW 14,090.00 | -3.56% | KRW 14,610.00 | KRW 14,620.00 | KRW 14,010.00 | 44.87K |
| 2026-05-29 | KRW 14,610.00 | -3.25% | KRW 15,040.00 | KRW 15,100.00 | KRW 14,510.00 | 32.93K |
| 2026-05-28 | KRW 15,100.00 | -0.53% | KRW 15,180.00 | KRW 15,290.00 | KRW 14,820.00 | 37.30K |
| 2026-05-27 | KRW 15,180.00 | -3.19% | KRW 15,550.00 | KRW 15,600.00 | KRW 15,100.00 | 43.25K |
| 2026-05-26 | KRW 15,680.00 | -3.09% | KRW 16,180.00 | KRW 16,390.00 | KRW 15,500.00 | 60.40K |
| 2026-05-22 | KRW 16,180.00 | +3.98% | KRW 15,590.00 | KRW 16,180.00 | KRW 15,590.00 | 39.23K |
| 2026-05-21 | KRW 15,560.00 | +1.30% | KRW 15,450.00 | KRW 15,880.00 | KRW 15,360.00 | 65.90K |
| 2026-05-20 | KRW 15,360.00 | -3.52% | KRW 15,850.00 | KRW 15,850.00 | KRW 15,200.00 | 56.02K |