Dong In Entech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21,500.00 | 21,900.00 | 21,100.00 | 21,200.00 | 19,572.34 | 26,881 |
| 2024-04-25 | 21,000.00 | 22,000.00 | 21,000.00 | 21,650.00 | 19,987.79 | 48,222 |
| 2024-04-24 | 21,150.00 | 21,300.00 | 20,950.00 | 21,250.00 | 19,618.50 | 17,905 |
| 2024-04-23 | 20,700.00 | 21,400.00 | 20,450.00 | 20,950.00 | 19,341.53 | 48,724 |
| 2024-04-22 | 19,560.00 | 20,750.00 | 19,560.00 | 20,500.00 | 18,926.08 | 36,713 |
| 2024-04-19 | 20,100.00 | 20,400.00 | 19,310.00 | 19,750.00 | 18,233.66 | 35,393 |
| 2024-04-18 | 19,170.00 | 20,500.00 | 19,170.00 | 20,100.00 | 18,556.79 | 50,569 |
| 2024-04-17 | 19,280.00 | 19,830.00 | 19,140.00 | 19,170.00 | 17,698.19 | 92,615 |
| 2024-04-16 | 19,680.00 | 19,680.00 | 19,000.00 | 19,070.00 | 17,605.87 | 120,643 |
| 2024-04-15 | 20,000.00 | 20,000.00 | 19,310.00 | 19,700.00 | 18,187.50 | 105,231 |
| 2024-04-12 | 20,750.00 | 20,750.00 | 20,000.00 | 20,100.00 | 18,556.79 | 84,529 |
| 2024-04-11 | 20,800.00 | 21,000.00 | 20,100.00 | 20,450.00 | 18,879.92 | 46,630 |
| 2024-04-09 | 21,300.00 | 21,550.00 | 21,000.00 | 21,000.00 | 19,387.69 | 44,685 |
| 2024-04-08 | 21,600.00 | 21,850.00 | 21,150.00 | 21,300.00 | 19,664.66 | 28,298 |
| 2024-04-05 | 21,750.00 | 21,850.00 | 21,150.00 | 21,450.00 | 19,803.14 | 27,071 |
| 2024-04-04 | 22,500.00 | 22,750.00 | 21,300.00 | 21,850.00 | 20,172.43 | 66,309 |
| 2024-04-03 | 22,850.00 | 22,850.00 | 22,250.00 | 22,300.00 | 20,587.88 | 30,217 |
| 2024-04-02 | 23,650.00 | 23,650.00 | 22,750.00 | 22,850.00 | 21,095.66 | 30,177 |
| 2024-04-01 | 22,850.00 | 24,100.00 | 22,550.00 | 23,650.00 | 21,834.24 | 65,621 |
| 2024-03-29 | 23,000.00 | 23,550.00 | 22,500.00 | 22,650.00 | 20,911.01 | 69,144 |
| 2024-03-28 | 22,850.00 | 23,450.00 | 22,650.00 | 23,000.00 | 21,234.14 | 34,183 |
| 2024-03-27 | 23,000.00 | 23,350.00 | 22,350.00 | 22,950.00 | 21,187.98 | 45,045 |
| 2024-03-26 | 23,050.00 | 23,350.00 | 22,300.00 | 22,750.00 | 21,003.33 | 93,661 |
| 2024-03-25 | 23,350.00 | 23,350.00 | 22,700.00 | 22,750.00 | 21,003.33 | 34,446 |
| 2024-03-22 | 23,950.00 | 23,950.00 | 22,850.00 | 23,350.00 | 21,557.27 | 32,068 |
| 2024-03-21 | 23,900.00 | 24,100.00 | 22,850.00 | 23,600.00 | 21,788.07 | 73,567 |
| 2024-03-20 | 23,500.00 | 24,150.00 | 23,250.00 | 23,900.00 | 22,065.04 | 35,714 |
| 2024-03-19 | 23,150.00 | 23,750.00 | 23,050.00 | 23,450.00 | 21,649.59 | 37,272 |
| 2024-03-18 | 22,150.00 | 23,700.00 | 22,000.00 | 23,150.00 | 21,372.62 | 73,418 |
| 2024-03-15 | 22,850.00 | 23,250.00 | 21,900.00 | 22,050.00 | 20,357.08 | 86,427 |
| 2024-03-14 | 23,250.00 | 23,450.00 | 22,550.00 | 22,950.00 | 21,187.98 | 31,288 |
| 2024-03-13 | 24,100.00 | 24,350.00 | 23,200.00 | 23,200.00 | 21,418.78 | 36,029 |
| 2024-03-12 | 24,200.00 | 24,650.00 | 23,700.00 | 24,100.00 | 22,249.69 | 35,870 |
| 2024-03-11 | 23,050.00 | 23,950.00 | 23,050.00 | 23,700.00 | 21,880.40 | 25,414 |
| 2024-03-08 | 23,200.00 | 23,600.00 | 22,900.00 | 23,250.00 | 21,464.95 | 30,596 |
| 2024-03-07 | 23,500.00 | 24,400.00 | 23,200.00 | 23,200.00 | 21,418.78 | 27,206 |
| 2024-03-06 | 23,800.00 | 24,000.00 | 23,150.00 | 23,750.00 | 21,926.56 | 62,110 |
| 2024-03-05 | 24,550.00 | 25,150.00 | 23,800.00 | 23,800.00 | 21,972.72 | 39,055 |
| 2024-03-04 | 24,800.00 | 25,000.00 | 24,000.00 | 24,800.00 | 22,895.94 | 64,566 |
| 2024-02-29 | 24,600.00 | 24,850.00 | 23,500.00 | 24,250.00 | 22,388.17 | 69,223 |
| 2024-02-28 | 25,000.00 | 25,500.00 | 24,600.00 | 24,800.00 | 22,895.94 | 100,089 |
| 2024-02-27 | 26,200.00 | 26,200.00 | 24,650.00 | 24,850.00 | 22,942.10 | 69,743 |
| 2024-02-26 | 25,550.00 | 26,350.00 | 25,550.00 | 26,000.00 | 24,003.81 | 34,716 |
| 2024-02-23 | 26,900.00 | 26,900.00 | 25,650.00 | 25,900.00 | 23,911.49 | 73,300 |
| 2024-02-22 | 26,600.00 | 27,100.00 | 26,300.00 | 26,900.00 | 24,834.71 | 36,907 |
| 2024-02-21 | 27,000.00 | 27,000.00 | 25,500.00 | 26,100.00 | 24,096.13 | 79,195 |
| 2024-02-20 | 27,650.00 | 28,000.00 | 26,800.00 | 26,850.00 | 24,788.55 | 44,987 |
| 2024-02-19 | 27,600.00 | 28,500.00 | 27,400.00 | 27,650.00 | 25,527.13 | 53,836 |
| 2024-02-16 | 28,250.00 | 28,800.00 | 27,400.00 | 27,600.00 | 25,480.97 | 70,506 |
| 2024-02-15 | 28,500.00 | 28,500.00 | 27,400.00 | 27,850.00 | 25,711.77 | 70,508 |
| 2024-02-14 | 25,700.00 | 28,350.00 | 25,700.00 | 28,250.00 | 26,081.06 | 125,792 |
| 2024-02-13 | 28,150.00 | 28,150.00 | 25,950.00 | 26,500.00 | 24,465.42 | 129,847 |
| 2024-02-08 | 28,650.00 | 29,150.00 | 27,600.00 | 27,600.00 | 25,480.97 | 79,101 |
| 2024-02-07 | 28,550.00 | 29,250.00 | 26,850.00 | 28,900.00 | 26,681.16 | 184,969 |
| 2024-02-06 | 27,200.00 | 29,600.00 | 27,200.00 | 28,600.00 | 26,404.19 | 109,302 |
| 2024-02-05 | 28,000.00 | 28,500.00 | 27,000.00 | 27,600.00 | 25,480.97 | 77,760 |
| 2024-02-02 | 29,250.00 | 30,350.00 | 28,000.00 | 28,100.00 | 25,942.58 | 168,730 |
| 2024-02-01 | 28,400.00 | 29,300.00 | 26,500.00 | 28,900.00 | 26,681.16 | 246,516 |
| 2024-01-31 | 29,600.00 | 29,900.00 | 28,200.00 | 28,700.00 | 26,496.51 | 131,553 |
| 2024-01-30 | 30,550.00 | 30,950.00 | 29,300.00 | 29,950.00 | 27,650.54 | 192,496 |
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.