DONGIL METAL Co., Ltd. 109860
KRX · South Korea · Non-Energy Minerals
KRW 7,560.00-50.00 (-0.66%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7,610.00 | +2.28% | KRW 7,400.00 | KRW 7,730.00 | KRW 7,340.00 | 13.18K |
| 2026-09-30 | KRW 7,440.00 | +1.92% | KRW 7,300.00 | KRW 7,520.00 | KRW 7,280.00 | 353 |
| 2026-09-29 | KRW 7,300.00 | -0.95% | KRW 7,240.00 | KRW 7,340.00 | KRW 7,180.00 | 5.02K |
| 2026-09-28 | KRW 7,370.00 | +0.68% | KRW 7,300.00 | KRW 7,380.00 | KRW 7,220.00 | 1.73K |
| 2026-09-23 | KRW 7,320.00 | -0.68% | KRW 7,380.00 | KRW 7,380.00 | KRW 7,300.00 | 863 |
| 2026-09-22 | KRW 7,370.00 | -0.81% | KRW 7,430.00 | KRW 7,430.00 | KRW 7,350.00 | 416 |
| 2026-09-21 | KRW 7,430.00 | -0.80% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,400.00 | 349 |
| 2026-09-18 | KRW 7,490.00 | +1.35% | KRW 7,410.00 | KRW 7,500.00 | KRW 7,410.00 | 538 |
| 2026-09-17 | KRW 7,390.00 | -1.60% | KRW 7,510.00 | KRW 7,510.00 | KRW 7,390.00 | 1.72K |
| 2026-09-16 | KRW 7,510.00 | 0.00% | KRW 7,510.00 | KRW 7,510.00 | KRW 7,370.00 | 225 |
| 2026-09-15 | KRW 7,510.00 | -0.66% | KRW 7,560.00 | KRW 7,560.00 | KRW 7,490.00 | 198 |
| 2026-09-14 | KRW 7,560.00 | 0.00% | KRW 7,560.00 | KRW 7,610.00 | KRW 7,510.00 | 4.38K |
| 2026-09-11 | KRW 7,560.00 | +0.53% | KRW 7,520.00 | KRW 7,600.00 | KRW 7,500.00 | 2.09K |
| 2026-09-10 | KRW 7,520.00 | +0.27% | KRW 7,500.00 | KRW 7,680.00 | KRW 7,420.00 | 1.07K |
| 2026-09-09 | KRW 7,500.00 | +1.08% | KRW 7,380.00 | KRW 7,530.00 | KRW 7,330.00 | 1.72K |
| 2026-09-08 | KRW 7,420.00 | -2.24% | KRW 7,530.00 | KRW 7,530.00 | KRW 7,410.00 | 3.70K |
| 2026-09-07 | KRW 7,590.00 | -3.56% | KRW 7,710.00 | KRW 7,900.00 | KRW 7,400.00 | 5.94K |
| 2026-09-04 | KRW 7,870.00 | +7.81% | KRW 7,300.00 | KRW 7,870.00 | KRW 7,270.00 | 1.62K |
| 2026-09-03 | KRW 7,300.00 | -0.68% | KRW 7,350.00 | KRW 7,350.00 | KRW 7,250.00 | 671 |
| 2026-09-02 | KRW 7,350.00 | 0.00% | KRW 7,350.00 | KRW 7,350.00 | KRW 7,280.00 | 1.25K |
| 2026-09-01 | KRW 7,350.00 | -0.54% | KRW 7,380.00 | KRW 7,380.00 | KRW 7,310.00 | 1.11K |
| 2026-08-31 | KRW 7,390.00 | +0.41% | KRW 7,360.00 | KRW 7,390.00 | KRW 7,300.00 | 3.73K |
| 2026-08-28 | KRW 7,360.00 | 0.00% | KRW 7,360.00 | KRW 7,360.00 | KRW 7,290.00 | 765 |
| 2026-08-27 | KRW 7,360.00 | +0.14% | KRW 7,350.00 | KRW 7,380.00 | KRW 7,290.00 | 2.19K |
| 2026-08-26 | KRW 7,350.00 | +0.14% | KRW 7,340.00 | KRW 7,350.00 | KRW 7,270.00 | 464 |
| 2026-08-25 | KRW 7,340.00 | +1.10% | KRW 7,210.00 | KRW 7,340.00 | KRW 7,210.00 | 381 |
| 2026-08-24 | KRW 7,260.00 | -0.95% | KRW 7,330.00 | KRW 7,330.00 | KRW 7,260.00 | 895 |
| 2026-08-21 | KRW 7,330.00 | -0.81% | KRW 7,300.00 | KRW 7,330.00 | KRW 7,230.00 | 1.39K |
| 2026-08-20 | KRW 7,390.00 | +1.51% | KRW 7,230.00 | KRW 7,390.00 | KRW 7,230.00 | 1.23K |
| 2026-08-19 | KRW 7,280.00 | -0.14% | KRW 7,220.00 | KRW 7,280.00 | KRW 7,170.00 | 770 |
| 2026-08-18 | KRW 7,290.00 | 0.00% | KRW 7,290.00 | KRW 7,340.00 | KRW 7,190.00 | 3.12K |
| 2026-08-14 | KRW 7,290.00 | -1.49% | KRW 7,370.00 | KRW 7,370.00 | KRW 7,250.00 | 4.32K |
| 2026-08-13 | KRW 7,400.00 | +0.27% | KRW 7,370.00 | KRW 7,440.00 | KRW 7,280.00 | 1.60K |
| 2026-08-12 | KRW 7,380.00 | -0.94% | KRW 7,450.00 | KRW 7,450.00 | KRW 7,200.00 | 4.03K |
| 2026-08-11 | KRW 7,450.00 | +1.09% | KRW 7,450.00 | KRW 7,450.00 | KRW 7,330.00 | 3.45K |
| 2026-08-10 | KRW 7,370.00 | +0.41% | KRW 7,470.00 | KRW 7,470.00 | KRW 7,310.00 | 762 |
| 2026-08-07 | KRW 7,340.00 | -0.14% | KRW 7,310.00 | KRW 7,340.00 | KRW 7,200.00 | 592 |
| 2026-08-06 | KRW 7,350.00 | 0.00% | KRW 7,290.00 | KRW 7,350.00 | KRW 7,220.00 | 1.81K |
| 2026-08-05 | KRW 7,350.00 | -0.94% | KRW 7,400.00 | KRW 7,440.00 | KRW 7,310.00 | 20.91K |
| 2026-08-04 | KRW 7,420.00 | +1.37% | KRW 7,320.00 | KRW 7,420.00 | KRW 7,300.00 | 3.85K |
| 2026-08-03 | KRW 7,320.00 | +2.66% | KRW 7,130.00 | KRW 7,330.00 | KRW 7,130.00 | 2.11K |
| 2026-07-31 | KRW 7,130.00 | 0.00% | KRW 7,130.00 | KRW 7,300.00 | KRW 7,060.00 | 15.24K |
| 2026-07-30 | KRW 7,130.00 | -2.46% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,910.00 | 29.38K |
| 2026-07-29 | KRW 7,310.00 | -1.62% | KRW 7,430.00 | KRW 7,430.00 | KRW 7,160.00 | 8.55K |
| 2026-07-28 | KRW 7,430.00 | +0.13% | KRW 7,320.00 | KRW 7,490.00 | KRW 7,200.00 | 7.84K |
| 2026-07-27 | KRW 7,420.00 | -0.67% | KRW 7,390.00 | KRW 7,510.00 | KRW 7,250.00 | 4.63K |
| 2026-07-24 | KRW 7,470.00 | +0.95% | KRW 7,400.00 | KRW 7,480.00 | KRW 7,220.00 | 1.17K |
| 2026-07-23 | KRW 7,400.00 | +0.54% | KRW 7,310.00 | KRW 7,480.00 | KRW 7,170.00 | 3.80K |
| 2026-07-22 | KRW 7,360.00 | -1.74% | KRW 7,480.00 | KRW 7,480.00 | KRW 7,280.00 | 3.12K |
| 2026-07-21 | KRW 7,490.00 | +1.35% | KRW 7,460.00 | KRW 7,600.00 | KRW 7,200.00 | 2.77K |
| 2026-07-20 | KRW 7,390.00 | +1.37% | KRW 7,350.00 | KRW 7,510.00 | KRW 7,140.00 | 1.13K |
| 2026-07-16 | KRW 7,290.00 | -0.95% | KRW 7,360.00 | KRW 7,420.00 | KRW 7,290.00 | 1.50K |
| 2026-07-15 | KRW 7,360.00 | +1.52% | KRW 7,220.00 | KRW 7,480.00 | KRW 7,180.00 | 2.57K |
| 2026-07-14 | KRW 7,250.00 | -0.82% | KRW 7,220.00 | KRW 7,310.00 | KRW 7,100.00 | 1.74K |
| 2026-07-13 | KRW 7,310.00 | -1.62% | KRW 7,430.00 | KRW 7,440.00 | KRW 7,280.00 | 1.64K |
| 2026-07-10 | KRW 7,430.00 | +1.23% | KRW 7,340.00 | KRW 7,440.00 | KRW 7,300.00 | 2.43K |
| 2026-07-09 | KRW 7,340.00 | +0.55% | KRW 7,300.00 | KRW 7,350.00 | KRW 7,200.00 | 140 |
| 2026-07-08 | KRW 7,300.00 | +0.69% | KRW 7,350.00 | KRW 7,350.00 | KRW 7,100.00 | 7.71K |
| 2026-07-07 | KRW 7,250.00 | -0.68% | KRW 7,300.00 | KRW 7,440.00 | KRW 7,250.00 | 405 |
| 2026-07-06 | KRW 7,300.00 | -2.28% | KRW 7,460.00 | KRW 7,460.00 | KRW 7,300.00 | 9.09K |
| 2026-07-03 | KRW 7,470.00 | 0.00% | KRW 7,350.00 | KRW 7,470.00 | KRW 7,340.00 | 876 |
| 2026-07-02 | KRW 7,470.00 | 0.00% | KRW 7,480.00 | KRW 7,480.00 | KRW 7,100.00 | 3.05K |
| 2026-07-01 | KRW 7,470.00 | -0.40% | KRW 7,430.00 | KRW 7,500.00 | KRW 7,430.00 | 333 |
| 2026-06-30 | KRW 7,500.00 | +0.54% | KRW 7,480.00 | KRW 7,500.00 | KRW 7,400.00 | 2.98K |
| 2026-06-29 | KRW 7,460.00 | +3.61% | KRW 7,200.00 | KRW 7,480.00 | KRW 7,200.00 | 4.95K |
| 2026-06-26 | KRW 7,200.00 | -1.50% | KRW 7,270.00 | KRW 7,320.00 | KRW 7,200.00 | 1.03K |
| 2026-06-25 | KRW 7,310.00 | +0.41% | KRW 7,250.00 | KRW 7,370.00 | KRW 7,250.00 | 820 |
| 2026-06-24 | KRW 7,280.00 | +0.41% | KRW 7,250.00 | KRW 7,280.00 | KRW 7,180.00 | 1.54K |
| 2026-06-23 | KRW 7,250.00 | -0.41% | KRW 7,280.00 | KRW 7,410.00 | KRW 7,170.00 | 5.17K |
| 2026-06-22 | KRW 7,280.00 | -2.28% | KRW 7,450.00 | KRW 7,450.00 | KRW 7,250.00 | 5.00K |
| 2026-06-19 | KRW 7,450.00 | +1.92% | KRW 7,310.00 | KRW 7,500.00 | KRW 7,250.00 | 758 |
| 2026-06-18 | KRW 7,310.00 | -0.54% | KRW 7,280.00 | KRW 7,370.00 | KRW 7,280.00 | 375 |
| 2026-06-17 | KRW 7,350.00 | +0.68% | KRW 7,290.00 | KRW 7,350.00 | KRW 7,280.00 | 747 |
| 2026-06-16 | KRW 7,300.00 | +0.41% | KRW 7,360.00 | KRW 7,360.00 | KRW 7,210.00 | 903 |
| 2026-06-15 | KRW 7,270.00 | -2.94% | KRW 7,500.00 | KRW 7,560.00 | KRW 7,270.00 | 5.54K |
| 2026-06-12 | KRW 7,490.00 | +1.49% | KRW 7,390.00 | KRW 7,490.00 | KRW 7,340.00 | 1.84K |
| 2026-06-11 | KRW 7,380.00 | +1.23% | KRW 7,320.00 | KRW 7,380.00 | KRW 7,200.00 | 2.38K |
| 2026-06-10 | KRW 7,290.00 | +0.41% | KRW 7,295.00 | KRW 7,295.00 | KRW 7,200.00 | 2.57K |
| 2026-06-09 | KRW 7,260.00 | +0.55% | KRW 7,190.00 | KRW 7,300.00 | KRW 7,120.00 | 1.75K |
| 2026-06-08 | KRW 7,220.00 | -0.82% | KRW 7,200.00 | KRW 7,240.00 | KRW 7,100.00 | 1.58K |
| 2026-06-05 | KRW 7,280.00 | 0.00% | KRW 7,280.00 | KRW 7,290.00 | KRW 7,170.00 | 1.05K |
| 2026-06-04 | KRW 7,280.00 | -1.49% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,180.00 | 1.05K |
| 2026-06-02 | KRW 7,390.00 | +1.65% | KRW 7,180.00 | KRW 7,480.00 | KRW 7,040.00 | 4.26K |
| 2026-06-01 | KRW 7,270.00 | -0.82% | KRW 7,330.00 | KRW 7,330.00 | KRW 7,000.00 | 29.23K |
| 2026-05-29 | KRW 7,330.00 | -0.95% | KRW 7,400.00 | KRW 7,400.00 | KRW 7,250.00 | 2.50K |
| 2026-05-28 | KRW 7,400.00 | +0.14% | KRW 7,470.00 | KRW 7,470.00 | KRW 7,310.00 | 802 |
| 2026-05-27 | KRW 7,390.00 | -3.40% | KRW 7,610.00 | KRW 7,630.00 | KRW 7,380.00 | 18.52K |
| 2026-05-26 | KRW 7,650.00 | +0.66% | KRW 7,600.00 | KRW 7,800.00 | KRW 7,500.00 | 6.61K |
| 2026-05-22 | KRW 7,600.00 | +2.84% | KRW 7,310.00 | KRW 7,600.00 | KRW 7,310.00 | 2.83K |
| 2026-05-21 | KRW 7,390.00 | +1.23% | KRW 7,400.00 | KRW 7,420.00 | KRW 7,200.00 | 2.15K |