Dong In Entech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 21,700.00 | 21,700.00 | 21,250.00 | 21,300.00 | 19,664.66 | 6,943 |
| 2024-07-23 | 21,950.00 | 22,250.00 | 21,400.00 | 21,450.00 | 19,803.14 | 16,946 |
| 2024-07-22 | 23,000.00 | 23,100.00 | 21,750.00 | 21,950.00 | 20,264.76 | 21,502 |
| 2024-07-19 | 21,950.00 | 22,950.00 | 21,600.00 | 22,900.00 | 21,141.82 | 30,338 |
| 2024-07-18 | 21,700.00 | 22,300.00 | 21,650.00 | 22,000.00 | 20,310.92 | 7,024 |
| 2024-07-17 | 21,300.00 | 22,250.00 | 21,300.00 | 21,900.00 | 20,218.59 | 14,594 |
| 2024-07-16 | 21,600.00 | 21,750.00 | 21,050.00 | 21,300.00 | 19,664.66 | 9,798 |
| 2024-07-15 | 21,400.00 | 21,700.00 | 21,050.00 | 21,650.00 | 19,987.79 | 12,435 |
| 2024-07-12 | 21,250.00 | 21,800.00 | 21,250.00 | 21,600.00 | 19,941.63 | 5,813 |
| 2024-07-11 | 21,750.00 | 21,900.00 | 21,350.00 | 21,400.00 | 19,756.98 | 17,810 |
| 2024-07-10 | 21,900.00 | 22,550.00 | 21,700.00 | 21,700.00 | 20,033.95 | 18,174 |
| 2024-07-09 | 22,250.00 | 22,250.00 | 21,700.00 | 21,800.00 | 20,126.27 | 12,085 |
| 2024-07-08 | 22,850.00 | 22,850.00 | 21,550.00 | 22,250.00 | 20,541.72 | 22,000 |
| 2024-07-05 | 21,950.00 | 22,800.00 | 21,700.00 | 22,550.00 | 20,818.69 | 24,073 |
| 2024-07-04 | 22,000.00 | 22,000.00 | 21,350.00 | 21,700.00 | 20,033.95 | 17,184 |
| 2024-07-03 | 22,200.00 | 22,200.00 | 21,000.00 | 21,500.00 | 19,849.30 | 61,132 |
| 2024-07-02 | 22,250.00 | 22,450.00 | 21,350.00 | 22,200.00 | 20,495.56 | 68,764 |
| 2024-07-01 | 22,650.00 | 22,950.00 | 22,100.00 | 22,450.00 | 20,726.37 | 19,158 |
| 2024-06-28 | 22,400.00 | 22,900.00 | 22,300.00 | 22,750.00 | 21,003.33 | 8,555 |
| 2024-06-27 | 22,550.00 | 22,900.00 | 22,050.00 | 22,450.00 | 20,726.37 | 20,603 |
| 2024-06-26 | 22,900.00 | 22,950.00 | 22,250.00 | 22,600.00 | 20,864.85 | 21,368 |
| 2024-06-25 | 22,700.00 | 23,100.00 | 22,550.00 | 22,900.00 | 21,141.82 | 15,685 |
| 2024-06-24 | 22,600.00 | 23,350.00 | 22,450.00 | 22,950.00 | 21,187.98 | 13,893 |
| 2024-06-21 | 23,000.00 | 23,000.00 | 22,450.00 | 22,600.00 | 20,864.85 | 12,738 |
| 2024-06-20 | 22,650.00 | 23,050.00 | 22,500.00 | 22,900.00 | 21,141.82 | 12,856 |
| 2024-06-19 | 23,150.00 | 23,150.00 | 22,450.00 | 22,700.00 | 20,957.17 | 15,747 |
| 2024-06-18 | 22,550.00 | 23,250.00 | 22,200.00 | 23,150.00 | 21,372.62 | 24,104 |
| 2024-06-17 | 23,750.00 | 23,850.00 | 22,400.00 | 22,750.00 | 21,003.33 | 70,838 |
| 2024-06-14 | 23,700.00 | 24,200.00 | 23,150.00 | 23,400.00 | 21,603.43 | 24,481 |
| 2024-06-13 | 24,300.00 | 24,450.00 | 23,650.00 | 23,800.00 | 21,972.72 | 32,090 |
| 2024-06-12 | 23,800.00 | 24,500.00 | 23,700.00 | 24,300.00 | 22,434.33 | 29,893 |
| 2024-06-11 | 24,800.00 | 25,250.00 | 23,750.00 | 24,000.00 | 22,157.36 | 63,985 |
| 2024-06-10 | 25,300.00 | 25,300.00 | 24,100.00 | 24,500.00 | 22,618.98 | 52,203 |
| 2024-06-07 | 26,000.00 | 26,050.00 | 25,500.00 | 25,500.00 | 23,542.20 | 25,996 |
| 2024-06-05 | 25,950.00 | 26,300.00 | 25,450.00 | 25,950.00 | 23,957.65 | 30,642 |
| 2024-06-04 | 26,200.00 | 26,550.00 | 25,800.00 | 25,950.00 | 23,957.65 | 39,565 |
| 2024-06-03 | 27,000.00 | 27,200.00 | 25,750.00 | 25,850.00 | 23,865.33 | 58,312 |
| 2024-05-31 | 25,900.00 | 26,900.00 | 25,900.00 | 26,600.00 | 24,557.74 | 39,938 |
| 2024-05-30 | 26,200.00 | 26,400.00 | 25,400.00 | 25,900.00 | 23,911.49 | 36,956 |
| 2024-05-29 | 25,700.00 | 27,000.00 | 25,300.00 | 26,200.00 | 24,188.46 | 70,930 |
| 2024-05-28 | 24,800.00 | 26,000.00 | 24,350.00 | 25,600.00 | 23,634.52 | 59,524 |
| 2024-05-27 | 23,750.00 | 24,450.00 | 23,700.00 | 24,000.00 | 22,157.36 | 12,205 |
| 2024-05-24 | 24,200.00 | 24,600.00 | 23,550.00 | 23,750.00 | 21,926.56 | 26,246 |
| 2024-05-23 | 24,200.00 | 24,750.00 | 24,150.00 | 24,450.00 | 22,572.81 | 14,733 |
| 2024-05-22 | 24,300.00 | 25,000.00 | 24,300.00 | 24,300.00 | 22,434.33 | 17,203 |
| 2024-05-21 | 24,900.00 | 25,200.00 | 24,100.00 | 24,500.00 | 22,618.98 | 39,931 |
| 2024-05-20 | 25,100.00 | 25,300.00 | 24,250.00 | 24,850.00 | 22,942.10 | 52,206 |
| 2024-05-17 | 25,400.00 | 25,400.00 | 24,650.00 | 24,850.00 | 22,942.10 | 63,405 |
| 2024-05-16 | 25,300.00 | 25,750.00 | 24,700.00 | 25,450.00 | 23,496.04 | 185,693 |
| 2024-05-14 | 26,600.00 | 27,200.00 | 26,250.00 | 26,400.00 | 24,373.10 | 40,093 |
| 2024-05-13 | 26,900.00 | 26,950.00 | 25,700.00 | 26,450.00 | 24,419.26 | 63,406 |
| 2024-05-10 | 25,750.00 | 26,950.00 | 25,200.00 | 26,700.00 | 24,650.07 | 122,642 |
| 2024-05-09 | 24,300.00 | 25,650.00 | 24,300.00 | 25,600.00 | 23,634.52 | 99,463 |
| 2024-05-08 | 24,050.00 | 24,300.00 | 23,300.00 | 24,300.00 | 22,434.33 | 45,826 |
| 2024-05-07 | 23,650.00 | 24,300.00 | 23,250.00 | 23,850.00 | 22,018.88 | 65,090 |
| 2024-05-03 | 24,100.00 | 24,650.00 | 23,150.00 | 23,650.00 | 21,834.24 | 89,829 |
| 2024-05-02 | 22,700.00 | 24,300.00 | 22,600.00 | 24,000.00 | 22,157.36 | 102,943 |
| 2024-04-30 | 21,600.00 | 22,850.00 | 21,300.00 | 22,700.00 | 20,957.17 | 67,573 |
| 2024-04-29 | 21,450.00 | 21,550.00 | 21,050.00 | 21,500.00 | 19,849.30 | 17,334 |
| 2024-04-26 | 21,500.00 | 21,900.00 | 21,100.00 | 21,200.00 | 19,572.34 | 26,881 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 370.0000 KRW |
| 2025-11-07 | 310.0000 KRW |
| 2024-12-27 | 620.0000 KRW |
| 2023-12-27 | 560.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.