Dongil Metal Co., Ltd. (KOSDAQ:109860)
South Korea
· Delayed Price · Currency is KRW 7,900.00
0.00 (0.00%)
At close: Dec 5, 2025
Dongil Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,900.00 | 7,990.00 | 7,860.00 | 7,900.00 | 7,900.00 | - | 251 |
| Dec 4, 2025 | 7,920.00 | 7,990.00 | 7,850.00 | 7,900.00 | 7,900.00 | - | 62 |
| Dec 3, 2025 | 7,900.00 | 7,920.00 | 7,800.00 | 7,900.00 | 7,900.00 | 1.41% | 1,686 |
| Dec 2, 2025 | 7,760.00 | 8,000.00 | 7,750.00 | 7,790.00 | 7,790.00 | 0.39% | 1,363 |
| Dec 1, 2025 | 7,840.00 | 7,840.00 | 7,760.00 | 7,760.00 | 7,760.00 | -1.27% | 1,578 |
| Nov 28, 2025 | 7,900.00 | 7,960.00 | 7,840.00 | 7,860.00 | 7,860.00 | -0.38% | 629 |
| Nov 27, 2025 | 7,830.00 | 7,940.00 | 7,830.00 | 7,890.00 | 7,890.00 | 0.77% | 189 |
| Nov 26, 2025 | 7,760.00 | 7,900.00 | 7,760.00 | 7,830.00 | 7,830.00 | 0.90% | 1,388 |
| Nov 25, 2025 | 7,740.00 | 7,800.00 | 7,730.00 | 7,760.00 | 7,760.00 | 0.52% | 429 |
| Nov 24, 2025 | 7,660.00 | 8,140.00 | 7,660.00 | 7,720.00 | 7,720.00 | 0.78% | 1,358 |
| Nov 21, 2025 | 7,730.00 | 7,730.00 | 7,660.00 | 7,660.00 | 7,660.00 | -0.91% | 115 |
| Nov 20, 2025 | 7,750.00 | 7,800.00 | 7,730.00 | 7,730.00 | 7,730.00 | 0.26% | 285 |
| Nov 19, 2025 | 7,700.00 | 7,930.00 | 7,610.00 | 7,710.00 | 7,710.00 | -0.13% | 1,726 |
| Nov 18, 2025 | 7,900.00 | 7,900.00 | 7,710.00 | 7,720.00 | 7,720.00 | -1.28% | 612 |
| Nov 17, 2025 | 7,790.00 | 7,900.00 | 7,750.00 | 7,820.00 | 7,820.00 | - | 74 |
| Nov 14, 2025 | 7,860.00 | 7,890.00 | 7,780.00 | 7,820.00 | 7,820.00 | -0.13% | 957 |
| Nov 13, 2025 | 7,920.00 | 7,970.00 | 7,830.00 | 7,830.00 | 7,830.00 | -1.01% | 139 |
| Nov 12, 2025 | 8,000.00 | 8,000.00 | 7,710.00 | 7,910.00 | 7,910.00 | 1.80% | 2,699 |
| Nov 11, 2025 | 7,700.00 | 7,900.00 | 7,680.00 | 7,770.00 | 7,770.00 | 0.91% | 723 |
| Nov 10, 2025 | 7,590.00 | 7,700.00 | 7,530.00 | 7,700.00 | 7,700.00 | 1.05% | 3,395 |
| Nov 7, 2025 | 7,590.00 | 7,620.00 | 7,560.00 | 7,620.00 | 7,620.00 | -0.26% | 1,229 |
| Nov 6, 2025 | 7,640.00 | 7,680.00 | 7,570.00 | 7,640.00 | 7,640.00 | - | 801 |
| Nov 5, 2025 | 7,670.00 | 7,670.00 | 7,510.00 | 7,640.00 | 7,640.00 | -0.26% | 3,275 |
| Nov 4, 2025 | 7,800.00 | 7,800.00 | 7,660.00 | 7,660.00 | 7,660.00 | -0.91% | 3,218 |
| Nov 3, 2025 | 7,820.00 | 7,820.00 | 7,730.00 | 7,730.00 | 7,730.00 | -0.64% | 1,174 |
| Oct 31, 2025 | 7,740.00 | 7,790.00 | 7,740.00 | 7,780.00 | 7,780.00 | 0.26% | 317 |
| Oct 30, 2025 | 7,780.00 | 7,800.00 | 7,740.00 | 7,760.00 | 7,760.00 | 0.26% | 876 |
| Oct 29, 2025 | 7,810.00 | 7,810.00 | 7,710.00 | 7,740.00 | 7,740.00 | -0.77% | 1,856 |
| Oct 28, 2025 | 7,900.00 | 7,900.00 | 7,720.00 | 7,800.00 | 7,800.00 | -0.38% | 7,300 |
| Oct 27, 2025 | 7,850.00 | 8,100.00 | 7,800.00 | 7,830.00 | 7,830.00 | -0.51% | 5,731 |
| Oct 24, 2025 | 7,900.00 | 7,900.00 | 7,820.00 | 7,870.00 | 7,870.00 | 0.51% | 2,305 |
| Oct 23, 2025 | 7,850.00 | 8,140.00 | 7,830.00 | 7,830.00 | 7,830.00 | -0.25% | 3,988 |
| Oct 22, 2025 | 7,960.00 | 8,140.00 | 7,790.00 | 7,850.00 | 7,850.00 | -1.26% | 13,049 |
| Oct 21, 2025 | 8,000.00 | 8,050.00 | 7,940.00 | 7,950.00 | 7,950.00 | -0.25% | 957 |
| Oct 20, 2025 | 7,990.00 | 8,040.00 | 7,960.00 | 7,970.00 | 7,970.00 | -0.25% | 658 |
| Oct 17, 2025 | 8,060.00 | 8,100.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.87% | 1,249 |
| Oct 16, 2025 | 8,000.00 | 8,060.00 | 7,990.00 | 8,060.00 | 8,060.00 | 1.00% | 2,418 |
| Oct 15, 2025 | 8,000.00 | 8,050.00 | 7,940.00 | 7,980.00 | 7,980.00 | -0.25% | 1,718 |
| Oct 14, 2025 | 8,000.00 | 8,020.00 | 7,970.00 | 8,000.00 | 8,000.00 | - | 1,695 |
| Oct 13, 2025 | 8,040.00 | 8,040.00 | 7,970.00 | 8,000.00 | 8,000.00 | -0.50% | 1,442 |
| Oct 10, 2025 | 8,100.00 | 8,100.00 | 8,010.00 | 8,040.00 | 8,040.00 | -0.25% | 1,086 |
| Oct 2, 2025 | 8,040.00 | 8,070.00 | 8,000.00 | 8,060.00 | 8,060.00 | 0.25% | 2,857 |
| Oct 1, 2025 | 8,010.00 | 8,040.00 | 8,010.00 | 8,040.00 | 8,040.00 | 0.37% | 191 |
| Sep 30, 2025 | 8,030.00 | 8,070.00 | 8,010.00 | 8,010.00 | 8,010.00 | -0.25% | 329 |
| Sep 29, 2025 | 8,050.00 | 8,080.00 | 8,020.00 | 8,030.00 | 8,030.00 | -0.12% | 5,317 |
| Sep 26, 2025 | 8,070.00 | 8,120.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.37% | 1,499 |
| Sep 25, 2025 | 8,040.00 | 8,140.00 | 8,040.00 | 8,070.00 | 8,070.00 | 0.50% | 947 |
| Sep 24, 2025 | 8,100.00 | 8,170.00 | 8,030.00 | 8,030.00 | 8,030.00 | -0.50% | 2,014 |
| Sep 23, 2025 | 8,230.00 | 8,230.00 | 8,070.00 | 8,070.00 | 8,070.00 | -1.59% | 3,468 |
| Sep 22, 2025 | 8,200.00 | 8,230.00 | 8,090.00 | 8,200.00 | 8,200.00 | - | 313 |