Dong In Entech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 14,580.00 | 14,650.00 | 14,400.00 | 14,450.00 | 14,450.00 | 4,543 |
| 2026-04-17 | 14,610.00 | 14,610.00 | 14,470.00 | 14,570.00 | 14,570.00 | 2,990 |
| 2026-04-16 | 14,440.00 | 14,650.00 | 14,380.00 | 14,580.00 | 14,580.00 | 12,129 |
| 2026-04-15 | 14,250.00 | 14,400.00 | 14,100.00 | 14,350.00 | 14,350.00 | 7,194 |
| 2026-04-14 | 14,260.00 | 14,400.00 | 14,070.00 | 14,090.00 | 14,090.00 | 13,173 |
| 2026-04-13 | 14,040.00 | 14,450.00 | 13,900.00 | 14,240.00 | 14,240.00 | 8,768 |
| 2026-04-10 | 14,090.00 | 14,090.00 | 14,000.00 | 14,060.00 | 14,060.00 | 1,553 |
| 2026-04-09 | 13,900.00 | 14,050.00 | 13,670.00 | 14,050.00 | 14,050.00 | 5,592 |
| 2026-04-08 | 13,760.00 | 14,000.00 | 13,760.00 | 13,900.00 | 13,900.00 | 5,880 |
| 2026-04-07 | 13,740.00 | 13,800.00 | 13,570.00 | 13,670.00 | 13,670.00 | 4,321 |
| 2026-04-06 | 13,790.00 | 13,790.00 | 13,500.00 | 13,570.00 | 13,570.00 | 5,978 |
| 2026-04-03 | 13,850.00 | 14,030.00 | 13,630.00 | 13,710.00 | 13,710.00 | 14,454 |
| 2026-04-02 | 14,060.00 | 14,130.00 | 13,610.00 | 13,790.00 | 13,790.00 | 12,773 |
| 2026-04-01 | 13,860.00 | 14,070.00 | 13,860.00 | 14,060.00 | 14,060.00 | 4,233 |
| 2026-03-31 | 14,100.00 | 14,110.00 | 13,600.00 | 13,730.00 | 13,730.00 | 11,391 |
| 2026-03-30 | 14,140.00 | 14,420.00 | 13,780.00 | 14,100.00 | 14,100.00 | 4,471 |
| 2026-03-27 | 14,080.00 | 14,140.00 | 13,860.00 | 14,140.00 | 14,140.00 | 5,154 |
| 2026-03-26 | 14,630.00 | 14,630.00 | 13,960.00 | 14,080.00 | 14,080.00 | 11,990 |
| 2026-03-25 | 14,400.00 | 14,850.00 | 14,290.00 | 14,800.00 | 14,430.00 | 11,743 |
| 2026-03-24 | 14,250.00 | 14,350.00 | 14,080.00 | 14,350.00 | 13,991.25 | 3,146 |
| 2026-03-23 | 14,650.00 | 14,650.00 | 13,980.00 | 14,010.00 | 13,659.75 | 11,677 |
| 2026-03-20 | 14,360.00 | 14,680.00 | 14,150.00 | 14,650.00 | 14,283.75 | 10,977 |
| 2026-03-19 | 14,420.00 | 14,500.00 | 14,170.00 | 14,170.00 | 13,815.75 | 2,244 |
| 2026-03-18 | 14,440.00 | 14,600.00 | 14,300.00 | 14,420.00 | 14,059.50 | 4,296 |
| 2026-03-17 | 14,450.00 | 14,450.00 | 14,150.00 | 14,300.00 | 13,942.50 | 6,884 |
| 2026-03-16 | 14,700.00 | 14,700.00 | 14,160.00 | 14,180.00 | 13,825.50 | 2,698 |
| 2026-03-13 | 14,360.00 | 14,700.00 | 14,170.00 | 14,700.00 | 14,332.50 | 1,858 |
| 2026-03-12 | 14,140.00 | 14,360.00 | 14,050.00 | 14,360.00 | 14,001.00 | 9,308 |
| 2026-03-11 | 14,070.00 | 14,420.00 | 14,070.00 | 14,140.00 | 13,786.50 | 4,586 |
| 2026-03-10 | 13,950.00 | 14,600.00 | 13,900.00 | 14,000.00 | 13,650.00 | 3,567 |
| 2026-03-09 | 14,500.00 | 14,500.00 | 13,040.00 | 14,010.00 | 13,659.75 | 11,116 |
| 2026-03-06 | 14,440.00 | 14,580.00 | 13,960.00 | 14,580.00 | 14,215.50 | 3,354 |
| 2026-03-05 | 14,060.00 | 14,440.00 | 14,030.00 | 14,440.00 | 14,079.00 | 9,109 |
| 2026-03-04 | 14,970.00 | 14,970.00 | 13,490.00 | 13,620.00 | 13,279.50 | 15,581 |
| 2026-03-03 | 15,410.00 | 15,410.00 | 14,980.00 | 15,120.00 | 14,742.00 | 17,571 |
| 2026-02-27 | 15,480.00 | 15,700.00 | 15,180.00 | 15,410.00 | 15,024.75 | 17,404 |
| 2026-02-26 | 16,100.00 | 16,100.00 | 15,300.00 | 15,480.00 | 15,093.00 | 35,224 |
| 2026-02-25 | 16,470.00 | 16,500.00 | 15,510.00 | 15,990.00 | 15,590.25 | 24,360 |
| 2026-02-24 | 16,580.00 | 16,620.00 | 16,380.00 | 16,470.00 | 16,058.25 | 8,917 |
| 2026-02-23 | 16,400.00 | 16,920.00 | 15,690.00 | 16,640.00 | 16,224.00 | 22,991 |
| 2026-02-20 | 16,790.00 | 16,790.00 | 16,160.00 | 16,310.00 | 15,902.25 | 57,880 |
| 2026-02-19 | 16,510.00 | 16,880.00 | 16,510.00 | 16,780.00 | 16,360.50 | 8,822 |
| 2026-02-13 | 16,700.00 | 16,770.00 | 16,400.00 | 16,650.00 | 16,233.75 | 10,196 |
| 2026-02-12 | 16,710.00 | 16,790.00 | 16,330.00 | 16,700.00 | 16,282.50 | 13,637 |
| 2026-02-11 | 15,880.00 | 17,450.00 | 15,850.00 | 16,710.00 | 16,292.25 | 79,161 |
| 2026-02-10 | 14,790.00 | 15,930.00 | 14,790.00 | 15,880.00 | 15,483.00 | 33,854 |
| 2026-02-09 | 14,710.00 | 14,950.00 | 14,650.00 | 14,840.00 | 14,469.00 | 9,224 |
| 2026-02-06 | 14,650.00 | 14,780.00 | 14,290.00 | 14,710.00 | 14,342.25 | 6,573 |
| 2026-02-05 | 14,450.00 | 14,740.00 | 14,450.00 | 14,740.00 | 14,371.50 | 13,555 |
| 2026-02-04 | 14,350.00 | 14,450.00 | 14,260.00 | 14,450.00 | 14,088.75 | 10,075 |
| 2026-02-03 | 14,310.00 | 14,500.00 | 14,180.00 | 14,300.00 | 13,942.50 | 5,725 |
| 2026-02-02 | 14,580.00 | 14,580.00 | 14,090.00 | 14,260.00 | 13,903.50 | 8,089 |
| 2026-01-30 | 14,600.00 | 14,600.00 | 14,220.00 | 14,400.00 | 14,040.00 | 3,825 |
| 2026-01-29 | 14,680.00 | 14,680.00 | 14,210.00 | 14,480.00 | 14,118.00 | 4,661 |
| 2026-01-28 | 14,220.00 | 14,570.00 | 14,050.00 | 14,490.00 | 14,127.75 | 16,079 |
| 2026-01-27 | 13,950.00 | 14,200.00 | 13,950.00 | 14,120.00 | 13,767.00 | 8,627 |
| 2026-01-26 | 13,540.00 | 14,140.00 | 13,540.00 | 14,090.00 | 13,737.75 | 19,469 |
| 2026-01-23 | 13,380.00 | 13,740.00 | 13,380.00 | 13,670.00 | 13,328.25 | 7,952 |
| 2026-01-22 | 13,480.00 | 13,530.00 | 13,270.00 | 13,480.00 | 13,143.00 | 58,687 |
| 2026-01-21 | 13,500.00 | 13,500.00 | 13,260.00 | 13,260.00 | 12,928.50 | 6,159 |
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.