Dong In Entech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 13,730.00 | 13,870.00 | 13,660.00 | 13,790.00 | 13,146.04 | 2,058 |
| 2025-10-22 | 13,810.00 | 13,860.00 | 13,620.00 | 13,860.00 | 13,212.77 | 3,556 |
| 2025-10-21 | 13,650.00 | 13,870.00 | 13,550.00 | 13,810.00 | 13,165.10 | 5,170 |
| 2025-10-20 | 13,600.00 | 13,760.00 | 13,480.00 | 13,650.00 | 13,012.58 | 3,366 |
| 2025-10-17 | 13,860.00 | 13,860.00 | 13,600.00 | 13,600.00 | 12,964.91 | 9,953 |
| 2025-10-16 | 13,880.00 | 14,010.00 | 13,780.00 | 13,900.00 | 13,250.90 | 9,426 |
| 2025-10-15 | 13,600.00 | 13,990.00 | 13,590.00 | 13,870.00 | 13,222.30 | 11,685 |
| 2025-10-14 | 13,660.00 | 13,720.00 | 13,490.00 | 13,600.00 | 12,964.91 | 7,497 |
| 2025-10-13 | 13,600.00 | 13,680.00 | 13,420.00 | 13,650.00 | 13,012.58 | 3,507 |
| 2025-10-10 | 13,940.00 | 13,940.00 | 13,570.00 | 13,670.00 | 13,031.64 | 10,134 |
| 2025-10-02 | 13,800.00 | 13,930.00 | 13,750.00 | 13,930.00 | 13,279.50 | 2,705 |
| 2025-10-01 | 13,690.00 | 13,890.00 | 13,690.00 | 13,840.00 | 13,193.70 | 3,971 |
| 2025-09-30 | 13,980.00 | 13,990.00 | 13,670.00 | 13,740.00 | 13,098.37 | 8,407 |
| 2025-09-29 | 13,760.00 | 14,060.00 | 13,710.00 | 13,980.00 | 13,327.17 | 8,209 |
| 2025-09-26 | 13,870.00 | 13,970.00 | 13,660.00 | 13,800.00 | 13,155.57 | 6,519 |
| 2025-09-25 | 13,800.00 | 13,960.00 | 13,660.00 | 13,900.00 | 13,250.90 | 8,505 |
| 2025-09-24 | 13,940.00 | 13,940.00 | 13,600.00 | 13,790.00 | 13,146.04 | 11,893 |
| 2025-09-23 | 14,130.00 | 14,140.00 | 13,730.00 | 14,000.00 | 13,346.23 | 14,904 |
| 2025-09-22 | 14,260.00 | 14,320.00 | 14,070.00 | 14,120.00 | 13,460.63 | 6,969 |
| 2025-09-19 | 14,480.00 | 14,480.00 | 14,120.00 | 14,260.00 | 13,594.09 | 12,669 |
| 2025-09-18 | 14,290.00 | 14,480.00 | 14,250.00 | 14,480.00 | 13,803.82 | 14,292 |
| 2025-09-17 | 14,200.00 | 14,390.00 | 14,170.00 | 14,290.00 | 13,622.69 | 8,358 |
| 2025-09-16 | 14,320.00 | 14,490.00 | 14,150.00 | 14,310.00 | 13,641.75 | 20,541 |
| 2025-09-15 | 14,300.00 | 14,390.00 | 14,150.00 | 14,310.00 | 13,641.75 | 12,059 |
| 2025-09-12 | 14,360.00 | 14,430.00 | 14,150.00 | 14,300.00 | 13,632.22 | 8,195 |
| 2025-09-11 | 14,330.00 | 14,440.00 | 13,920.00 | 14,360.00 | 13,689.42 | 19,670 |
| 2025-09-10 | 14,300.00 | 14,330.00 | 14,130.00 | 14,330.00 | 13,660.82 | 5,546 |
| 2025-09-09 | 14,230.00 | 14,320.00 | 14,130.00 | 14,290.00 | 13,622.69 | 4,861 |
| 2025-09-08 | 14,080.00 | 14,230.00 | 13,930.00 | 14,230.00 | 13,565.49 | 4,473 |
| 2025-09-05 | 13,960.00 | 14,090.00 | 13,860.00 | 14,080.00 | 13,422.50 | 5,461 |
| 2025-09-04 | 13,750.00 | 13,970.00 | 13,700.00 | 13,950.00 | 13,298.57 | 4,921 |
| 2025-09-03 | 13,620.00 | 13,740.00 | 13,400.00 | 13,730.00 | 13,088.84 | 8,395 |
| 2025-09-02 | 13,520.00 | 13,680.00 | 13,380.00 | 13,490.00 | 12,860.05 | 5,366 |
| 2025-09-01 | 13,680.00 | 13,680.00 | 13,480.00 | 13,570.00 | 12,936.31 | 5,674 |
| 2025-08-29 | 13,500.00 | 13,710.00 | 13,370.00 | 13,680.00 | 13,041.17 | 10,385 |
| 2025-08-28 | 13,500.00 | 13,510.00 | 13,380.00 | 13,500.00 | 12,869.58 | 7,975 |
| 2025-08-27 | 13,600.00 | 13,680.00 | 13,430.00 | 13,510.00 | 12,879.11 | 8,373 |
| 2025-08-26 | 13,450.00 | 13,710.00 | 13,400.00 | 13,600.00 | 12,964.91 | 11,301 |
| 2025-08-25 | 13,650.00 | 13,790.00 | 13,350.00 | 13,450.00 | 12,821.91 | 26,895 |
| 2025-08-22 | 13,870.00 | 14,010.00 | 13,530.00 | 13,650.00 | 13,012.58 | 21,578 |
| 2025-08-21 | 13,900.00 | 14,140.00 | 13,790.00 | 13,880.00 | 13,231.83 | 4,468 |
| 2025-08-20 | 14,070.00 | 14,070.00 | 13,670.00 | 13,920.00 | 13,269.97 | 10,688 |
| 2025-08-19 | 14,260.00 | 14,270.00 | 13,950.00 | 14,100.00 | 13,441.56 | 10,406 |
| 2025-08-18 | 14,530.00 | 14,530.00 | 14,030.00 | 14,250.00 | 13,584.56 | 13,955 |
| 2025-08-14 | 14,510.00 | 14,690.00 | 14,410.00 | 14,570.00 | 13,889.61 | 7,990 |
| 2025-08-13 | 14,560.00 | 14,700.00 | 14,400.00 | 14,600.00 | 13,918.21 | 8,422 |
| 2025-08-12 | 14,550.00 | 14,780.00 | 14,550.00 | 14,680.00 | 13,994.48 | 5,606 |
| 2025-08-11 | 14,840.00 | 14,940.00 | 14,700.00 | 14,700.00 | 14,013.54 | 9,302 |
| 2025-08-08 | 15,150.00 | 15,240.00 | 14,700.00 | 14,840.00 | 14,147.01 | 16,693 |
| 2025-08-07 | 15,320.00 | 15,320.00 | 15,080.00 | 15,150.00 | 14,442.53 | 4,262 |
| 2025-08-06 | 15,190.00 | 15,270.00 | 15,040.00 | 15,190.00 | 14,480.66 | 2,122 |
| 2025-08-05 | 15,130.00 | 15,200.00 | 15,070.00 | 15,190.00 | 14,480.66 | 6,660 |
| 2025-08-04 | 15,130.00 | 15,310.00 | 14,860.00 | 15,130.00 | 14,423.46 | 4,060 |
| 2025-08-01 | 15,200.00 | 15,300.00 | 14,930.00 | 15,150.00 | 14,442.53 | 17,411 |
| 2025-07-31 | 15,200.00 | 15,320.00 | 15,030.00 | 15,250.00 | 14,537.86 | 4,772 |
| 2025-07-30 | 15,100.00 | 15,290.00 | 15,040.00 | 15,170.00 | 14,461.59 | 2,306 |
| 2025-07-29 | 14,940.00 | 15,140.00 | 14,730.00 | 15,100.00 | 14,394.86 | 8,018 |
| 2025-07-28 | 15,200.00 | 15,200.00 | 14,870.00 | 14,940.00 | 14,242.34 | 8,097 |
| 2025-07-25 | 15,400.00 | 15,400.00 | 15,040.00 | 15,140.00 | 14,433.00 | 7,774 |
| 2025-07-24 | 15,770.00 | 15,770.00 | 15,200.00 | 15,380.00 | 14,661.79 | 11,425 |
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.