Dongil Technology, Ltd. 032960
KRX · South Korea · Electronic Technology
KRW 2,685.00-125.00 (-4.45%)
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 2,685.00 | -4.45% | KRW 2,810.00 | KRW 2,810.00 | KRW 2,645.00 | 60.59K |
| 2026-10-01 | KRW 2,810.00 | +6.44% | KRW 2,640.00 | KRW 2,835.00 | KRW 2,490.00 | 98.47K |
| 2026-09-30 | KRW 2,640.00 | -5.04% | KRW 2,685.00 | KRW 2,730.00 | KRW 2,465.00 | 96.24K |
| 2026-09-29 | KRW 2,780.00 | +17.05% | KRW 2,360.00 | KRW 2,800.00 | KRW 2,345.00 | 242.21K |
| 2026-09-28 | KRW 2,375.00 | +0.85% | KRW 2,410.00 | KRW 2,410.00 | KRW 2,290.00 | 34.18K |
| 2026-09-23 | KRW 2,355.00 | +7.53% | KRW 2,230.00 | KRW 2,385.00 | KRW 2,150.00 | 75.25K |
| 2026-09-22 | KRW 2,190.00 | +2.82% | KRW 2,170.00 | KRW 2,255.00 | KRW 2,075.00 | 21.15K |
| 2026-09-21 | KRW 2,130.00 | -0.93% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,065.00 | 4.94K |
| 2026-09-18 | KRW 2,150.00 | +3.12% | KRW 2,085.00 | KRW 2,160.00 | KRW 2,080.00 | 20.23K |
| 2026-09-17 | KRW 2,085.00 | -0.24% | KRW 2,120.00 | KRW 2,120.00 | KRW 2,075.00 | 2.88K |
| 2026-09-16 | KRW 2,090.00 | -0.95% | KRW 2,095.00 | KRW 2,150.00 | KRW 2,080.00 | 3.54K |
| 2026-09-15 | KRW 2,110.00 | 0.00% | KRW 2,040.00 | KRW 2,135.00 | KRW 2,040.00 | 10.94K |
| 2026-09-14 | KRW 2,110.00 | -6.22% | KRW 2,235.00 | KRW 2,240.00 | KRW 2,110.00 | 30.98K |
| 2026-09-11 | KRW 2,250.00 | +4.90% | KRW 2,115.00 | KRW 2,250.00 | KRW 2,075.00 | 17.15K |
| 2026-09-10 | KRW 2,145.00 | +0.94% | KRW 2,125.00 | KRW 2,145.00 | KRW 2,085.00 | 2.73K |
| 2026-09-09 | KRW 2,125.00 | -0.47% | KRW 2,170.00 | KRW 2,175.00 | KRW 2,100.00 | 15.42K |
| 2026-09-08 | KRW 2,135.00 | +3.89% | KRW 2,040.00 | KRW 2,135.00 | KRW 2,020.00 | 18.29K |
| 2026-09-07 | KRW 2,055.00 | 0.00% | KRW 2,055.00 | KRW 2,055.00 | KRW 2,000.00 | 6.71K |
| 2026-09-04 | KRW 2,055.00 | +1.99% | KRW 2,015.00 | KRW 2,060.00 | KRW 1,998.00 | 5.71K |
| 2026-09-03 | KRW 2,015.00 | -0.49% | KRW 2,015.00 | KRW 2,025.00 | KRW 1,998.00 | 5.61K |
| 2026-09-02 | KRW 2,025.00 | -1.22% | KRW 2,050.00 | KRW 2,050.00 | KRW 2,010.00 | 2.14K |
| 2026-09-01 | KRW 2,050.00 | +0.49% | KRW 2,040.00 | KRW 2,050.00 | KRW 2,000.00 | 4.98K |
| 2026-08-31 | KRW 2,040.00 | +2.10% | KRW 1,998.00 | KRW 2,040.00 | KRW 1,977.00 | 11.64K |
| 2026-08-28 | KRW 1,998.00 | -2.06% | KRW 2,030.00 | KRW 2,030.00 | KRW 1,998.00 | 6.57K |
| 2026-08-27 | KRW 2,040.00 | -1.45% | KRW 2,075.00 | KRW 2,075.00 | KRW 2,020.00 | 1.14K |
| 2026-08-26 | KRW 2,070.00 | +0.49% | KRW 2,060.00 | KRW 2,085.00 | KRW 2,020.00 | 4.94K |
| 2026-08-25 | KRW 2,060.00 | -0.24% | KRW 2,065.00 | KRW 2,065.00 | KRW 2,005.00 | 2.38K |
| 2026-08-24 | KRW 2,065.00 | +0.49% | KRW 2,055.00 | KRW 2,090.00 | KRW 1,999.00 | 7.90K |
| 2026-08-21 | KRW 2,055.00 | +1.99% | KRW 1,998.00 | KRW 2,060.00 | KRW 1,987.00 | 14.46K |
| 2026-08-20 | KRW 2,015.00 | -1.47% | KRW 2,010.00 | KRW 2,085.00 | KRW 2,010.00 | 6.72K |
| 2026-08-19 | KRW 2,045.00 | -1.21% | KRW 2,055.00 | KRW 2,060.00 | KRW 2,010.00 | 3.97K |
| 2026-08-18 | KRW 2,070.00 | -7.59% | KRW 2,240.00 | KRW 2,240.00 | KRW 2,020.00 | 33.07K |
| 2026-08-14 | KRW 2,240.00 | +3.46% | KRW 2,160.00 | KRW 2,255.00 | KRW 2,155.00 | 22.57K |
| 2026-08-13 | KRW 2,165.00 | -1.14% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,140.00 | 6.83K |
| 2026-08-12 | KRW 2,190.00 | +4.78% | KRW 2,090.00 | KRW 2,195.00 | KRW 2,075.00 | 18.79K |
| 2026-08-11 | KRW 2,090.00 | -1.18% | KRW 2,105.00 | KRW 2,150.00 | KRW 2,040.00 | 4.82K |
| 2026-08-10 | KRW 2,115.00 | +0.48% | KRW 2,150.00 | KRW 2,175.00 | KRW 2,095.00 | 9.61K |
| 2026-08-07 | KRW 2,105.00 | +2.18% | KRW 2,130.00 | KRW 2,130.00 | KRW 2,105.00 | 3.46K |
| 2026-08-06 | KRW 2,060.00 | +2.74% | KRW 2,055.00 | KRW 2,070.00 | KRW 2,015.00 | 3.52K |
| 2026-08-05 | KRW 2,005.00 | +2.56% | KRW 1,990.00 | KRW 2,025.00 | KRW 1,990.00 | 3.15K |
| 2026-08-04 | KRW 1,955.00 | -2.15% | KRW 1,998.00 | KRW 2,055.00 | KRW 1,836.00 | 4.44K |
| 2026-08-03 | KRW 1,998.00 | +2.36% | KRW 1,972.00 | KRW 1,998.00 | KRW 1,897.00 | 2.00K |
| 2026-07-31 | KRW 1,952.00 | +3.28% | KRW 1,909.00 | KRW 1,960.00 | KRW 1,862.00 | 8.27K |
| 2026-07-30 | KRW 1,890.00 | +0.69% | KRW 1,740.00 | KRW 2,080.00 | KRW 1,740.00 | 12.15K |
| 2026-07-29 | KRW 1,877.00 | -3.74% | KRW 1,950.00 | KRW 1,990.00 | KRW 1,852.00 | 18.69K |
| 2026-07-28 | KRW 1,950.00 | -3.70% | KRW 2,010.00 | KRW 2,010.00 | KRW 1,926.00 | 8.22K |
| 2026-07-27 | KRW 2,025.00 | +3.21% | KRW 1,946.00 | KRW 2,025.00 | KRW 1,921.00 | 8.81K |
| 2026-07-24 | KRW 1,962.00 | -1.11% | KRW 2,010.00 | KRW 2,090.00 | KRW 1,960.00 | 11.21K |
| 2026-07-23 | KRW 1,984.00 | +2.01% | KRW 1,945.00 | KRW 1,990.00 | KRW 1,912.00 | 7.23K |
| 2026-07-22 | KRW 1,945.00 | -0.51% | KRW 1,918.00 | KRW 2,040.00 | KRW 1,917.00 | 4.28K |
| 2026-07-21 | KRW 1,955.00 | -0.05% | KRW 1,958.00 | KRW 1,983.00 | KRW 1,915.00 | 9.71K |
| 2026-07-20 | KRW 1,956.00 | -1.36% | KRW 1,983.00 | KRW 2,025.00 | KRW 1,945.00 | 19.84K |
| 2026-07-16 | KRW 1,983.00 | -2.07% | KRW 2,025.00 | KRW 2,030.00 | KRW 1,978.00 | 11.20K |
| 2026-07-15 | KRW 2,025.00 | -0.25% | KRW 2,025.00 | KRW 2,140.00 | KRW 1,993.00 | 18.64K |
| 2026-07-14 | KRW 2,030.00 | -7.52% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,030.00 | 13.86K |
| 2026-07-13 | KRW 2,195.00 | +0.69% | KRW 2,135.00 | KRW 2,395.00 | KRW 2,040.00 | 22.10K |
| 2026-07-10 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-07-09 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-07-08 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-07-07 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-07-06 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-07-03 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-07-02 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-07-01 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-06-30 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-06-29 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-06-26 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-06-25 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-06-24 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,180.00 | 0 |
| 2026-06-23 | KRW 2,180.00 | +0.74% | KRW 2,080.00 | KRW 2,200.00 | KRW 2,080.00 | 7.94K |
| 2026-06-22 | KRW 2,164.00 | -1.73% | KRW 2,202.00 | KRW 2,202.00 | KRW 2,164.00 | 2.43K |
| 2026-06-19 | KRW 2,202.00 | -2.57% | KRW 2,200.00 | KRW 2,244.00 | KRW 2,190.00 | 3.16K |
| 2026-06-18 | KRW 2,260.00 | -1.99% | KRW 2,306.00 | KRW 2,306.00 | KRW 2,260.00 | 1.04K |
| 2026-06-17 | KRW 2,306.00 | -0.35% | KRW 2,314.00 | KRW 2,314.00 | KRW 2,200.00 | 4.15K |
| 2026-06-16 | KRW 2,314.00 | -0.26% | KRW 2,360.00 | KRW 2,360.00 | KRW 2,300.00 | 2.17K |
| 2026-06-15 | KRW 2,320.00 | +0.78% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,306.00 | 3.55K |
| 2026-06-12 | KRW 2,302.00 | +6.77% | KRW 2,164.00 | KRW 2,498.00 | KRW 2,140.00 | 10.40K |
| 2026-06-11 | KRW 2,156.00 | +0.09% | KRW 2,114.00 | KRW 2,236.00 | KRW 2,086.00 | 8.05K |
| 2026-06-10 | KRW 2,154.00 | -2.09% | KRW 2,246.00 | KRW 2,296.00 | KRW 2,112.00 | 75 |
| 2026-06-09 | KRW 2,200.00 | -0.36% | KRW 2,210.00 | KRW 2,248.00 | KRW 2,172.00 | 3.49K |
| 2026-06-08 | KRW 2,208.00 | +0.27% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,134.00 | 5.76K |
| 2026-06-05 | KRW 2,202.00 | +0.18% | KRW 2,200.00 | KRW 2,240.00 | KRW 2,174.00 | 6.32K |
| 2026-06-04 | KRW 2,198.00 | -4.27% | KRW 2,252.00 | KRW 2,276.00 | KRW 2,168.00 | 8.42K |
| 2026-06-02 | KRW 2,296.00 | +3.05% | KRW 2,162.00 | KRW 2,308.00 | KRW 2,074.00 | 21.13K |
| 2026-06-01 | KRW 2,228.00 | -0.45% | KRW 2,238.00 | KRW 2,264.00 | KRW 2,160.00 | 19.34K |
| 2026-05-29 | KRW 2,238.00 | -2.19% | KRW 2,242.00 | KRW 2,302.00 | KRW 2,200.00 | 6.97K |
| 2026-05-28 | KRW 2,288.00 | -0.87% | KRW 2,336.00 | KRW 2,336.00 | KRW 2,268.00 | 6.62K |
| 2026-05-27 | KRW 2,308.00 | -0.94% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,260.00 | 15.18K |
| 2026-05-26 | KRW 2,330.00 | -3.32% | KRW 2,410.00 | KRW 2,416.00 | KRW 2,300.00 | 7.79K |
| 2026-05-22 | KRW 2,410.00 | +1.26% | KRW 2,384.00 | KRW 2,522.00 | KRW 2,384.00 | 9.67K |