Dong In Entech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 13,500.00 | 13,500.00 | 13,250.00 | 13,460.00 | 13,123.50 | 3,948 |
| 2026-01-19 | 13,500.00 | 13,500.00 | 13,230.00 | 13,350.00 | 13,016.25 | 3,840 |
| 2026-01-16 | 13,350.00 | 13,450.00 | 13,230.00 | 13,400.00 | 13,065.00 | 10,400 |
| 2026-01-15 | 13,570.00 | 13,650.00 | 13,120.00 | 13,300.00 | 12,967.50 | 13,667 |
| 2026-01-14 | 13,580.00 | 13,580.00 | 13,300.00 | 13,410.00 | 13,074.75 | 7,864 |
| 2026-01-13 | 13,560.00 | 13,560.00 | 13,250.00 | 13,340.00 | 13,006.50 | 9,073 |
| 2026-01-12 | 13,450.00 | 13,580.00 | 13,350.00 | 13,510.00 | 13,172.25 | 1,161 |
| 2026-01-09 | 13,200.00 | 13,450.00 | 13,200.00 | 13,450.00 | 13,113.75 | 2,515 |
| 2026-01-08 | 13,530.00 | 13,530.00 | 13,150.00 | 13,190.00 | 12,860.25 | 14,325 |
| 2026-01-07 | 13,690.00 | 13,750.00 | 13,480.00 | 13,630.00 | 13,289.25 | 3,831 |
| 2026-01-06 | 13,750.00 | 13,840.00 | 13,450.00 | 13,690.00 | 13,347.75 | 8,809 |
| 2026-01-05 | 13,790.00 | 13,840.00 | 13,620.00 | 13,740.00 | 13,396.50 | 4,381 |
| 2026-01-02 | 13,730.00 | 13,990.00 | 13,640.00 | 13,790.00 | 13,445.25 | 2,622 |
| 2025-12-30 | 13,730.00 | 13,840.00 | 13,510.00 | 13,730.00 | 13,386.75 | 1,154 |
| 2025-12-29 | 13,800.00 | 13,890.00 | 13,630.00 | 13,730.00 | 13,386.75 | 2,979 |
| 2025-12-26 | 13,990.00 | 14,040.00 | 13,950.00 | 14,000.00 | 13,650.00 | 4,294 |
| 2025-12-24 | 14,130.00 | 14,130.00 | 13,700.00 | 13,980.00 | 13,630.50 | 52,992 |
| 2025-12-23 | 14,100.00 | 14,100.00 | 13,850.00 | 13,910.00 | 13,562.25 | 2,357 |
| 2025-12-22 | 14,050.00 | 14,050.00 | 13,820.00 | 13,900.00 | 13,552.50 | 3,037 |
| 2025-12-19 | 14,000.00 | 14,130.00 | 13,960.00 | 14,050.00 | 13,698.75 | 3,033 |
| 2025-12-18 | 14,000.00 | 14,110.00 | 13,960.00 | 14,000.00 | 13,650.00 | 2,343 |
| 2025-12-17 | 14,170.00 | 14,170.00 | 13,860.00 | 14,000.00 | 13,650.00 | 4,439 |
| 2025-12-16 | 14,200.00 | 14,200.00 | 13,920.00 | 13,920.00 | 13,572.00 | 3,083 |
| 2025-12-15 | 14,030.00 | 14,140.00 | 13,980.00 | 14,100.00 | 13,747.50 | 2,637 |
| 2025-12-12 | 14,040.00 | 14,140.00 | 14,010.00 | 14,030.00 | 13,679.25 | 2,284 |
| 2025-12-11 | 13,900.00 | 14,050.00 | 13,850.00 | 14,040.00 | 13,689.00 | 2,990 |
| 2025-12-10 | 13,990.00 | 13,990.00 | 13,550.00 | 13,900.00 | 13,552.50 | 3,686 |
| 2025-12-09 | 14,000.00 | 14,000.00 | 13,810.00 | 13,890.00 | 13,542.75 | 10,375 |
| 2025-12-08 | 14,200.00 | 14,200.00 | 13,530.00 | 14,000.00 | 13,650.00 | 7,967 |
| 2025-12-05 | 14,100.00 | 14,150.00 | 13,870.00 | 14,080.00 | 13,728.00 | 3,000 |
| 2025-12-04 | 13,940.00 | 14,200.00 | 13,940.00 | 14,040.00 | 13,689.00 | 5,598 |
| 2025-12-03 | 13,970.00 | 14,080.00 | 13,920.00 | 14,070.00 | 13,718.25 | 5,214 |
| 2025-12-02 | 13,910.00 | 13,990.00 | 13,750.00 | 13,950.00 | 13,601.25 | 11,797 |
| 2025-12-01 | 13,750.00 | 13,900.00 | 13,750.00 | 13,800.00 | 13,455.00 | 6,573 |
| 2025-11-28 | 13,480.00 | 13,800.00 | 13,290.00 | 13,750.00 | 13,406.25 | 19,899 |
| 2025-11-27 | 13,180.00 | 13,510.00 | 13,150.00 | 13,320.00 | 12,987.00 | 10,011 |
| 2025-11-26 | 13,050.00 | 13,350.00 | 13,050.00 | 13,120.00 | 12,792.00 | 2,073 |
| 2025-11-25 | 13,190.00 | 13,370.00 | 13,090.00 | 13,090.00 | 12,762.75 | 3,734 |
| 2025-11-24 | 13,110.00 | 13,480.00 | 13,110.00 | 13,160.00 | 12,831.00 | 1,413 |
| 2025-11-21 | 13,370.00 | 13,390.00 | 13,150.00 | 13,250.00 | 12,918.75 | 1,783 |
| 2025-11-20 | 13,080.00 | 13,480.00 | 13,000.00 | 13,350.00 | 13,016.25 | 4,460 |
| 2025-11-19 | 13,220.00 | 13,220.00 | 12,860.00 | 13,080.00 | 12,753.00 | 5,112 |
| 2025-11-18 | 13,330.00 | 13,330.00 | 12,910.00 | 13,010.00 | 12,684.75 | 34,772 |
| 2025-11-17 | 13,550.00 | 13,550.00 | 13,250.00 | 13,330.00 | 12,996.75 | 11,931 |
| 2025-11-14 | 13,470.00 | 13,550.00 | 13,320.00 | 13,440.00 | 13,104.00 | 10,912 |
| 2025-11-13 | 13,550.00 | 13,560.00 | 13,440.00 | 13,490.00 | 13,152.75 | 1,115 |
| 2025-11-12 | 13,500.00 | 13,580.00 | 13,370.00 | 13,440.00 | 13,104.00 | 8,918 |
| 2025-11-11 | 13,450.00 | 13,570.00 | 13,310.00 | 13,410.00 | 13,074.75 | 15,826 |
| 2025-11-10 | 13,500.00 | 13,600.00 | 13,400.00 | 13,480.00 | 13,143.00 | 8,651 |
| 2025-11-07 | 13,500.00 | 13,560.00 | 13,350.00 | 13,410.00 | 13,074.75 | 35,101 |
| 2025-11-06 | 13,770.00 | 13,960.00 | 13,760.00 | 13,930.00 | 13,279.50 | 14,394 |
| 2025-11-05 | 13,780.00 | 13,870.00 | 13,510.00 | 13,760.00 | 13,117.44 | 15,788 |
| 2025-11-04 | 13,770.00 | 13,890.00 | 13,630.00 | 13,800.00 | 13,155.57 | 12,961 |
| 2025-11-03 | 13,750.00 | 14,140.00 | 13,700.00 | 13,760.00 | 13,117.44 | 15,378 |
| 2025-10-31 | 13,890.00 | 13,980.00 | 13,720.00 | 13,740.00 | 13,098.37 | 5,661 |
| 2025-10-30 | 13,860.00 | 14,020.00 | 13,800.00 | 13,900.00 | 13,250.90 | 14,260 |
| 2025-10-29 | 14,150.00 | 14,260.00 | 13,870.00 | 13,910.00 | 13,260.43 | 16,536 |
| 2025-10-28 | 14,060.00 | 14,180.00 | 14,010.00 | 14,140.00 | 13,479.69 | 2,884 |
| 2025-10-27 | 14,050.00 | 14,290.00 | 13,960.00 | 14,180.00 | 13,517.83 | 6,759 |
| 2025-10-24 | 13,790.00 | 14,270.00 | 13,700.00 | 14,100.00 | 13,441.56 | 16,333 |
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.