Dongil Industries Co.,Ltd. (KRX:004890)
South Korea
· Delayed Price · Currency is KRW 39,500
+200 (0.51%)
At close: Dec 5, 2025
Dongil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39,350.00 | 39,650.00 | 38,900.00 | 39,500.00 | 39,500.00 | 0.51% | 923 |
| Dec 4, 2025 | 39,250.00 | 39,400.00 | 39,200.00 | 39,300.00 | 39,300.00 | -0.25% | 1,526 |
| Dec 3, 2025 | 39,300.00 | 39,700.00 | 39,000.00 | 39,400.00 | 39,400.00 | 0.25% | 2,700 |
| Dec 2, 2025 | 39,050.00 | 39,300.00 | 39,050.00 | 39,300.00 | 39,300.00 | - | 567 |
| Dec 1, 2025 | 38,950.00 | 39,300.00 | 38,450.00 | 39,300.00 | 39,300.00 | 0.26% | 449 |
| Nov 28, 2025 | 38,500.00 | 39,200.00 | 38,500.00 | 39,200.00 | 39,200.00 | 0.77% | 687 |
| Nov 27, 2025 | 38,250.00 | 39,400.00 | 38,250.00 | 38,900.00 | 38,900.00 | 1.97% | 1,563 |
| Nov 26, 2025 | 39,000.00 | 39,200.00 | 38,150.00 | 38,150.00 | 38,150.00 | -1.93% | 535 |
| Nov 25, 2025 | 38,500.00 | 38,900.00 | 38,500.00 | 38,900.00 | 38,900.00 | - | 965 |
| Nov 24, 2025 | 38,350.00 | 38,900.00 | 38,200.00 | 38,900.00 | 38,900.00 | 0.39% | 595 |
| Nov 21, 2025 | 38,950.00 | 38,950.00 | 38,200.00 | 38,750.00 | 38,750.00 | -0.64% | 1,427 |
| Nov 20, 2025 | 38,350.00 | 39,000.00 | 38,200.00 | 39,000.00 | 39,000.00 | 1.04% | 877 |
| Nov 19, 2025 | 38,650.00 | 38,750.00 | 37,650.00 | 38,600.00 | 38,600.00 | -0.77% | 2,309 |
| Nov 18, 2025 | 39,100.00 | 39,300.00 | 38,850.00 | 38,900.00 | 38,900.00 | -0.51% | 630 |
| Nov 17, 2025 | 39,450.00 | 39,750.00 | 38,950.00 | 39,100.00 | 39,100.00 | -0.89% | 500 |
| Nov 14, 2025 | 39,350.00 | 39,650.00 | 39,350.00 | 39,450.00 | 39,450.00 | -0.25% | 746 |
| Nov 13, 2025 | 39,600.00 | 39,700.00 | 38,950.00 | 39,550.00 | 39,550.00 | -0.50% | 852 |
| Nov 12, 2025 | 39,250.00 | 39,750.00 | 39,250.00 | 39,750.00 | 39,750.00 | 0.25% | 205 |
| Nov 11, 2025 | 39,900.00 | 39,900.00 | 39,500.00 | 39,650.00 | 39,650.00 | -0.63% | 1,575 |
| Nov 10, 2025 | 39,750.00 | 39,900.00 | 39,500.00 | 39,900.00 | 39,900.00 | 0.50% | 1,222 |
| Nov 7, 2025 | 39,050.00 | 39,700.00 | 38,700.00 | 39,700.00 | 39,700.00 | 1.02% | 725 |
| Nov 6, 2025 | 38,750.00 | 39,300.00 | 38,600.00 | 39,300.00 | 39,300.00 | 0.90% | 566 |
| Nov 5, 2025 | 38,950.00 | 39,000.00 | 38,200.00 | 38,950.00 | 38,950.00 | - | 1,570 |
| Nov 4, 2025 | 38,800.00 | 39,050.00 | 38,550.00 | 38,950.00 | 38,950.00 | 0.39% | 3,092 |
| Nov 3, 2025 | 38,900.00 | 39,250.00 | 38,300.00 | 38,800.00 | 38,800.00 | -1.15% | 2,088 |
| Oct 31, 2025 | 39,400.00 | 39,400.00 | 38,850.00 | 39,250.00 | 39,250.00 | 0.90% | 789 |
| Oct 30, 2025 | 39,450.00 | 39,600.00 | 38,800.00 | 38,900.00 | 38,900.00 | -1.52% | 1,596 |
| Oct 29, 2025 | 39,350.00 | 39,500.00 | 39,000.00 | 39,500.00 | 39,500.00 | -0.50% | 947 |
| Oct 28, 2025 | 38,900.00 | 39,800.00 | 38,750.00 | 39,700.00 | 39,700.00 | 1.79% | 1,999 |
| Oct 27, 2025 | 38,650.00 | 39,100.00 | 38,450.00 | 39,000.00 | 39,000.00 | -1.02% | 2,783 |
| Oct 24, 2025 | 39,200.00 | 39,400.00 | 38,500.00 | 39,400.00 | 39,400.00 | 0.13% | 1,805 |
| Oct 23, 2025 | 39,400.00 | 39,800.00 | 38,500.00 | 39,350.00 | 39,350.00 | -0.13% | 2,127 |
| Oct 22, 2025 | 38,650.00 | 39,400.00 | 38,650.00 | 39,400.00 | 39,400.00 | 1.29% | 423 |
| Oct 21, 2025 | 39,250.00 | 39,250.00 | 38,750.00 | 38,900.00 | 38,900.00 | 0.13% | 926 |
| Oct 20, 2025 | 38,500.00 | 39,150.00 | 38,150.00 | 38,850.00 | 38,850.00 | 1.83% | 1,018 |
| Oct 17, 2025 | 38,500.00 | 38,500.00 | 38,100.00 | 38,150.00 | 38,150.00 | -0.13% | 904 |
| Oct 16, 2025 | 38,750.00 | 38,750.00 | 38,050.00 | 38,200.00 | 38,200.00 | 0.13% | 1,001 |
| Oct 15, 2025 | 38,050.00 | 38,200.00 | 37,900.00 | 38,150.00 | 38,150.00 | 0.26% | 1,011 |
| Oct 14, 2025 | 38,200.00 | 38,400.00 | 37,950.00 | 38,050.00 | 38,050.00 | -0.39% | 2,136 |
| Oct 13, 2025 | 38,300.00 | 38,550.00 | 38,150.00 | 38,200.00 | 38,200.00 | -1.16% | 1,246 |
| Oct 10, 2025 | 39,150.00 | 39,150.00 | 38,600.00 | 38,650.00 | 38,650.00 | -1.40% | 1,621 |
| Oct 2, 2025 | 39,150.00 | 39,500.00 | 39,050.00 | 39,200.00 | 39,200.00 | - | 441 |
| Oct 1, 2025 | 39,100.00 | 39,850.00 | 39,050.00 | 39,200.00 | 39,200.00 | -0.76% | 2,366 |
| Sep 30, 2025 | 39,350.00 | 39,550.00 | 39,300.00 | 39,500.00 | 39,500.00 | 0.38% | 411 |
| Sep 29, 2025 | 39,450.00 | 39,450.00 | 39,250.00 | 39,350.00 | 39,350.00 | -0.51% | 949 |
| Sep 26, 2025 | 39,550.00 | 39,800.00 | 38,900.00 | 39,550.00 | 39,550.00 | -0.25% | 3,198 |
| Sep 25, 2025 | 40,000.00 | 40,250.00 | 39,100.00 | 39,650.00 | 39,650.00 | -0.38% | 2,905 |
| Sep 24, 2025 | 40,150.00 | 40,350.00 | 39,800.00 | 39,800.00 | 39,800.00 | -1.61% | 3,712 |
| Sep 23, 2025 | 40,700.00 | 40,700.00 | 40,200.00 | 40,450.00 | 40,450.00 | -0.37% | 1,916 |
| Sep 22, 2025 | 40,400.00 | 40,700.00 | 39,950.00 | 40,600.00 | 40,600.00 | 0.50% | 2,097 |