Dong In Entech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 32,600.00 | 32,600.00 | 29,550.00 | 29,900.00 | 27,604.38 | 301,984 |
| 2024-01-26 | 30,950.00 | 33,150.00 | 30,650.00 | 32,800.00 | 30,281.73 | 368,184 |
| 2024-01-25 | 29,700.00 | 31,450.00 | 29,000.00 | 30,850.00 | 28,481.44 | 291,943 |
| 2024-01-24 | 29,650.00 | 31,100.00 | 29,100.00 | 30,150.00 | 27,835.19 | 409,546 |
| 2024-01-23 | 27,200.00 | 30,400.00 | 27,200.00 | 29,650.00 | 27,373.58 | 1,058,574 |
| 2024-01-22 | 26,600.00 | 27,400.00 | 26,050.00 | 26,250.00 | 24,234.62 | 179,748 |
| 2024-01-19 | 25,350.00 | 27,450.00 | 25,350.00 | 26,300.00 | 24,280.78 | 258,127 |
| 2024-01-18 | 24,350.00 | 25,600.00 | 24,300.00 | 24,900.00 | 22,988.26 | 119,068 |
| 2024-01-17 | 26,300.00 | 26,650.00 | 24,300.00 | 24,350.00 | 22,480.49 | 225,457 |
| 2024-01-16 | 26,300.00 | 27,300.00 | 25,700.00 | 26,300.00 | 24,280.78 | 133,165 |
| 2024-01-15 | 27,500.00 | 28,450.00 | 26,000.00 | 26,300.00 | 24,280.78 | 218,586 |
| 2024-01-12 | 27,750.00 | 28,100.00 | 27,000.00 | 27,750.00 | 25,619.45 | 246,974 |
| 2024-01-11 | 28,000.00 | 28,400.00 | 26,450.00 | 28,050.00 | 25,896.42 | 337,126 |
| 2024-01-10 | 25,850.00 | 27,950.00 | 25,250.00 | 27,150.00 | 25,065.52 | 445,702 |
| 2024-01-09 | 25,550.00 | 26,600.00 | 24,850.00 | 26,100.00 | 24,096.13 | 251,477 |
| 2024-01-08 | 25,350.00 | 26,300.00 | 24,300.00 | 25,850.00 | 23,865.33 | 431,877 |
| 2024-01-05 | 22,050.00 | 24,650.00 | 22,000.00 | 24,650.00 | 22,757.46 | 348,995 |
| 2024-01-04 | 22,200.00 | 22,700.00 | 22,000.00 | 22,150.00 | 20,449.40 | 72,045 |
| 2024-01-03 | 21,950.00 | 22,400.00 | 21,600.00 | 22,350.00 | 20,634.04 | 63,843 |
| 2024-01-02 | 21,450.00 | 22,200.00 | 21,250.00 | 22,050.00 | 20,357.08 | 79,080 |
| 2023-12-28 | 21,200.00 | 21,300.00 | 21,000.00 | 21,250.00 | 19,618.50 | 34,148 |
| 2023-12-27 | 21,750.00 | 21,750.00 | 21,000.00 | 21,200.00 | 19,572.34 | 76,258 |
| 2023-12-26 | 22,250.00 | 22,700.00 | 21,700.00 | 21,850.00 | 19,655.43 | 100,121 |
| 2023-12-22 | 21,000.00 | 22,500.00 | 20,800.00 | 22,250.00 | 20,015.25 | 208,535 |
| 2023-12-21 | 21,150.00 | 21,650.00 | 20,800.00 | 20,950.00 | 18,845.82 | 95,498 |
| 2023-12-20 | 21,050.00 | 21,700.00 | 20,700.00 | 21,300.00 | 19,160.67 | 97,434 |
| 2023-12-19 | 20,850.00 | 21,350.00 | 20,700.00 | 21,000.00 | 18,890.80 | 86,197 |
| 2023-12-18 | 21,000.00 | 21,150.00 | 20,650.00 | 20,800.00 | 18,710.89 | 84,137 |
| 2023-12-15 | 21,600.00 | 21,650.00 | 20,850.00 | 21,100.00 | 18,980.76 | 105,584 |
| 2023-12-14 | 22,400.00 | 22,500.00 | 21,500.00 | 21,500.00 | 19,340.58 | 122,754 |
| 2023-12-13 | 21,700.00 | 23,100.00 | 21,300.00 | 22,100.00 | 19,880.32 | 218,911 |
| 2023-12-12 | 22,000.00 | 22,200.00 | 21,400.00 | 21,500.00 | 19,340.58 | 134,382 |
| 2023-12-11 | 23,200.00 | 23,200.00 | 22,200.00 | 22,200.00 | 19,970.27 | 108,970 |
| 2023-12-08 | 23,450.00 | 24,400.00 | 22,500.00 | 23,250.00 | 20,914.81 | 216,236 |
| 2023-12-07 | 23,100.00 | 23,850.00 | 22,600.00 | 23,250.00 | 20,914.81 | 175,127 |
| 2023-12-06 | 22,300.00 | 23,750.00 | 21,800.00 | 23,200.00 | 20,869.84 | 292,995 |
| 2023-12-05 | 22,250.00 | 23,100.00 | 20,950.00 | 22,600.00 | 20,330.10 | 346,155 |
| 2023-12-04 | 23,800.00 | 23,800.00 | 22,100.00 | 22,200.00 | 19,970.27 | 239,319 |
| 2023-12-01 | 25,150.00 | 25,700.00 | 23,400.00 | 23,400.00 | 21,049.75 | 411,179 |
| 2023-11-30 | 24,500.00 | 25,600.00 | 24,300.00 | 24,750.00 | 22,264.16 | 412,007 |
| 2023-11-29 | 24,500.00 | 26,100.00 | 23,800.00 | 24,150.00 | 21,724.42 | 615,189 |
| 2023-11-28 | 25,600.00 | 26,000.00 | 23,350.00 | 24,150.00 | 21,724.42 | 823,871 |
| 2023-11-27 | 27,850.00 | 28,000.00 | 25,800.00 | 25,900.00 | 23,298.65 | 847,562 |
| 2023-11-24 | 28,800.00 | 29,100.00 | 27,300.00 | 27,450.00 | 24,692.97 | 1,105,401 |
| 2023-11-23 | 28,900.00 | 30,550.00 | 27,150.00 | 28,350.00 | 25,502.58 | 2,301,692 |
| 2023-11-22 | 28,600.00 | 32,650.00 | 28,200.00 | 29,300.00 | 26,357.16 | 4,609,429 |
| 2023-11-21 | 30,700.00 | 35,950.00 | 25,250.00 | 29,150.00 | 26,222.23 | 9,349,741 |
← NewerPage 12 of 12 · 707 trading days
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.