Dong In Entech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 12,710.00 | 12,830.00 | 12,510.00 | 12,600.00 | 12,600.00 | 5,840 |
| 2026-07-16 | 12,920.00 | 12,920.00 | 12,660.00 | 12,830.00 | 12,830.00 | 2,896 |
| 2026-07-15 | 12,720.00 | 12,910.00 | 12,620.00 | 12,910.00 | 12,910.00 | 3,470 |
| 2026-07-14 | 12,750.00 | 12,900.00 | 12,460.00 | 12,720.00 | 12,720.00 | 25,024 |
| 2026-07-13 | 12,820.00 | 12,960.00 | 12,450.00 | 12,750.00 | 12,750.00 | 5,603 |
| 2026-07-10 | 12,390.00 | 12,840.00 | 12,280.00 | 12,840.00 | 12,840.00 | 3,466 |
| 2026-07-09 | 12,740.00 | 12,740.00 | 12,150.00 | 12,390.00 | 12,390.00 | 6,530 |
| 2026-07-08 | 12,610.00 | 12,810.00 | 12,310.00 | 12,720.00 | 12,720.00 | 14,510 |
| 2026-07-07 | 12,470.00 | 12,760.00 | 12,310.00 | 12,610.00 | 12,610.00 | 12,244 |
| 2026-07-06 | 12,750.00 | 12,750.00 | 12,100.00 | 12,540.00 | 12,540.00 | 13,712 |
| 2026-07-03 | 12,290.00 | 12,750.00 | 12,190.00 | 12,600.00 | 12,600.00 | 17,736 |
| 2026-07-02 | 12,240.00 | 12,580.00 | 12,060.00 | 12,290.00 | 12,290.00 | 5,015 |
| 2026-07-01 | 11,770.00 | 12,250.00 | 11,710.00 | 12,250.00 | 12,250.00 | 9,770 |
| 2026-06-30 | 11,850.00 | 11,860.00 | 11,590.00 | 11,770.00 | 11,770.00 | 9,335 |
| 2026-06-29 | 11,030.00 | 11,900.00 | 10,970.00 | 11,850.00 | 11,850.00 | 5,517 |
| 2026-06-26 | 11,290.00 | 11,340.00 | 10,850.00 | 11,030.00 | 11,030.00 | 6,414 |
| 2026-06-25 | 11,360.00 | 11,420.00 | 11,060.00 | 11,290.00 | 11,290.00 | 13,179 |
| 2026-06-24 | 11,650.00 | 11,650.00 | 11,160.00 | 11,270.00 | 11,270.00 | 14,214 |
| 2026-06-23 | 12,130.00 | 12,200.00 | 11,430.00 | 11,650.00 | 11,650.00 | 13,525 |
| 2026-06-22 | 12,370.00 | 12,370.00 | 11,920.00 | 12,250.00 | 12,250.00 | 13,620 |
| 2026-06-19 | 12,700.00 | 12,900.00 | 12,110.00 | 12,370.00 | 12,370.00 | 23,191 |
| 2026-06-18 | 13,070.00 | 13,070.00 | 12,630.00 | 12,700.00 | 12,700.00 | 18,750 |
| 2026-06-17 | 13,180.00 | 13,200.00 | 12,960.00 | 13,060.00 | 13,060.00 | 14,052 |
| 2026-06-16 | 13,260.00 | 13,330.00 | 12,960.00 | 13,170.00 | 13,170.00 | 10,038 |
| 2026-06-15 | 13,170.00 | 13,500.00 | 13,070.00 | 13,160.00 | 13,160.00 | 5,216 |
| 2026-06-12 | 12,920.00 | 13,300.00 | 12,870.00 | 13,160.00 | 13,160.00 | 25,339 |
| 2026-06-11 | 12,920.00 | 12,920.00 | 12,620.00 | 12,900.00 | 12,900.00 | 3,977 |
| 2026-06-10 | 12,710.00 | 12,920.00 | 12,690.00 | 12,820.00 | 12,820.00 | 4,804 |
| 2026-06-09 | 12,550.00 | 12,950.00 | 12,460.00 | 12,700.00 | 12,700.00 | 7,802 |
| 2026-06-08 | 12,710.00 | 12,720.00 | 12,310.00 | 12,600.00 | 12,600.00 | 7,040 |
| 2026-06-05 | 13,060.00 | 13,130.00 | 12,710.00 | 13,050.00 | 13,050.00 | 7,656 |
| 2026-06-04 | 13,050.00 | 13,170.00 | 12,760.00 | 13,160.00 | 13,160.00 | 9,558 |
| 2026-06-02 | 12,940.00 | 13,140.00 | 12,710.00 | 13,050.00 | 13,050.00 | 11,069 |
| 2026-06-01 | 13,390.00 | 13,390.00 | 12,900.00 | 12,940.00 | 12,940.00 | 23,164 |
| 2026-05-29 | 13,590.00 | 13,590.00 | 13,140.00 | 13,390.00 | 13,390.00 | 11,034 |
| 2026-05-28 | 13,780.00 | 13,780.00 | 13,170.00 | 13,550.00 | 13,550.00 | 14,883 |
| 2026-05-27 | 13,660.00 | 13,740.00 | 13,250.00 | 13,410.00 | 13,410.00 | 23,867 |
| 2026-05-26 | 13,880.00 | 14,020.00 | 13,500.00 | 13,650.00 | 13,650.00 | 11,125 |
| 2026-05-22 | 13,860.00 | 14,050.00 | 13,720.00 | 13,810.00 | 13,810.00 | 9,981 |
| 2026-05-21 | 13,500.00 | 13,870.00 | 13,490.00 | 13,860.00 | 13,860.00 | 10,368 |
| 2026-05-20 | 14,000.00 | 14,000.00 | 13,320.00 | 13,470.00 | 13,470.00 | 18,594 |
| 2026-05-19 | 13,760.00 | 14,000.00 | 13,650.00 | 13,990.00 | 13,990.00 | 16,010 |
| 2026-05-18 | 14,110.00 | 14,110.00 | 13,620.00 | 13,760.00 | 13,760.00 | 15,527 |
| 2026-05-15 | 13,330.00 | 14,660.00 | 13,290.00 | 14,110.00 | 14,110.00 | 85,135 |
| 2026-05-14 | 13,130.00 | 13,420.00 | 13,100.00 | 13,320.00 | 13,320.00 | 9,520 |
| 2026-05-13 | 13,390.00 | 13,450.00 | 13,100.00 | 13,260.00 | 13,260.00 | 12,751 |
| 2026-05-12 | 13,620.00 | 13,670.00 | 13,220.00 | 13,400.00 | 13,400.00 | 9,374 |
| 2026-05-11 | 13,980.00 | 13,980.00 | 13,620.00 | 13,680.00 | 13,680.00 | 10,357 |
| 2026-05-08 | 13,890.00 | 13,980.00 | 13,720.00 | 13,980.00 | 13,980.00 | 9,625 |
| 2026-05-07 | 14,050.00 | 14,050.00 | 13,690.00 | 13,890.00 | 13,890.00 | 7,840 |
| 2026-05-06 | 14,250.00 | 14,330.00 | 13,770.00 | 13,860.00 | 13,860.00 | 13,462 |
| 2026-05-04 | 14,620.00 | 14,620.00 | 14,030.00 | 14,180.00 | 14,180.00 | 24,432 |
| 2026-04-30 | 14,570.00 | 14,610.00 | 14,330.00 | 14,500.00 | 14,500.00 | 7,418 |
| 2026-04-29 | 14,540.00 | 14,650.00 | 14,460.00 | 14,580.00 | 14,580.00 | 3,170 |
| 2026-04-28 | 14,450.00 | 14,560.00 | 14,290.00 | 14,540.00 | 14,540.00 | 5,137 |
| 2026-04-27 | 14,460.00 | 14,560.00 | 14,200.00 | 14,450.00 | 14,450.00 | 5,391 |
| 2026-04-24 | 14,320.00 | 14,570.00 | 14,230.00 | 14,460.00 | 14,460.00 | 5,322 |
| 2026-04-23 | 14,520.00 | 14,520.00 | 14,160.00 | 14,300.00 | 14,300.00 | 2,459 |
| 2026-04-22 | 14,220.00 | 14,450.00 | 14,220.00 | 14,340.00 | 14,340.00 | 2,240 |
| 2026-04-21 | 14,530.00 | 14,550.00 | 14,200.00 | 14,300.00 | 14,300.00 | 12,673 |
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.