Dong In Entech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 15,990.00 | 16,110.00 | 15,580.00 | 15,770.00 | 15,033.58 | 6,977 |
| 2025-07-22 | 16,100.00 | 16,580.00 | 15,770.00 | 15,770.00 | 15,033.58 | 18,968 |
| 2025-07-21 | 16,120.00 | 16,370.00 | 15,720.00 | 16,110.00 | 15,357.70 | 21,079 |
| 2025-07-18 | 16,670.00 | 16,700.00 | 16,120.00 | 16,120.00 | 15,367.23 | 8,117 |
| 2025-07-17 | 16,510.00 | 16,770.00 | 16,410.00 | 16,670.00 | 15,891.55 | 4,477 |
| 2025-07-16 | 16,790.00 | 16,790.00 | 16,130.00 | 16,600.00 | 15,824.82 | 19,117 |
| 2025-07-15 | 16,280.00 | 16,730.00 | 15,940.00 | 16,570.00 | 15,796.22 | 19,311 |
| 2025-07-14 | 16,000.00 | 16,330.00 | 15,800.00 | 16,250.00 | 15,491.16 | 14,400 |
| 2025-07-11 | 15,850.00 | 16,130.00 | 15,840.00 | 15,960.00 | 15,214.70 | 11,312 |
| 2025-07-10 | 15,840.00 | 15,870.00 | 15,580.00 | 15,850.00 | 15,109.84 | 8,709 |
| 2025-07-09 | 15,840.00 | 15,950.00 | 15,730.00 | 15,840.00 | 15,100.31 | 11,501 |
| 2025-07-08 | 15,730.00 | 15,920.00 | 15,600.00 | 15,840.00 | 15,100.31 | 2,515 |
| 2025-07-07 | 15,610.00 | 16,070.00 | 15,530.00 | 15,730.00 | 14,995.44 | 3,712 |
| 2025-07-04 | 16,000.00 | 16,060.00 | 15,810.00 | 15,840.00 | 15,100.31 | 4,945 |
| 2025-07-03 | 16,010.00 | 16,130.00 | 15,890.00 | 16,000.00 | 15,252.84 | 6,918 |
| 2025-07-02 | 16,010.00 | 16,090.00 | 15,850.00 | 16,010.00 | 15,262.37 | 13,004 |
| 2025-07-01 | 15,520.00 | 16,300.00 | 15,490.00 | 16,010.00 | 15,262.37 | 19,273 |
| 2025-06-30 | 15,030.00 | 15,530.00 | 15,030.00 | 15,490.00 | 14,766.65 | 17,024 |
| 2025-06-27 | 14,930.00 | 15,150.00 | 14,850.00 | 15,090.00 | 14,385.33 | 9,818 |
| 2025-06-26 | 15,040.00 | 15,100.00 | 14,820.00 | 14,930.00 | 14,232.80 | 10,453 |
| 2025-06-25 | 15,140.00 | 15,260.00 | 14,940.00 | 15,040.00 | 14,337.67 | 11,483 |
| 2025-06-24 | 14,940.00 | 15,210.00 | 14,920.00 | 15,200.00 | 14,490.19 | 10,559 |
| 2025-06-23 | 15,150.00 | 15,150.00 | 14,820.00 | 14,940.00 | 14,242.34 | 7,218 |
| 2025-06-20 | 15,210.00 | 15,210.00 | 14,850.00 | 15,150.00 | 14,442.53 | 11,207 |
| 2025-06-19 | 14,920.00 | 15,180.00 | 14,790.00 | 15,070.00 | 14,366.26 | 20,507 |
| 2025-06-18 | 14,990.00 | 14,990.00 | 14,740.00 | 14,920.00 | 14,223.27 | 15,925 |
| 2025-06-17 | 14,960.00 | 15,160.00 | 14,800.00 | 15,000.00 | 14,299.53 | 16,583 |
| 2025-06-16 | 14,900.00 | 15,020.00 | 14,700.00 | 15,020.00 | 14,318.60 | 15,625 |
| 2025-06-13 | 15,340.00 | 15,340.00 | 14,750.00 | 14,900.00 | 14,204.20 | 23,591 |
| 2025-06-12 | 15,470.00 | 15,560.00 | 15,220.00 | 15,340.00 | 14,623.66 | 19,372 |
| 2025-06-11 | 15,260.00 | 15,290.00 | 15,070.00 | 15,270.00 | 14,556.93 | 10,885 |
| 2025-06-10 | 15,450.00 | 15,450.00 | 15,120.00 | 15,250.00 | 14,537.86 | 12,858 |
| 2025-06-09 | 15,180.00 | 15,550.00 | 14,900.00 | 15,250.00 | 14,537.86 | 17,891 |
| 2025-06-05 | 15,120.00 | 15,150.00 | 14,550.00 | 14,850.00 | 14,156.54 | 28,695 |
| 2025-06-04 | 15,150.00 | 15,310.00 | 15,040.00 | 15,120.00 | 14,413.93 | 15,222 |
| 2025-06-02 | 14,790.00 | 15,200.00 | 14,550.00 | 15,130.00 | 14,423.46 | 26,067 |
| 2025-05-30 | 14,670.00 | 14,800.00 | 14,540.00 | 14,700.00 | 14,013.54 | 22,228 |
| 2025-05-29 | 14,450.00 | 14,880.00 | 14,330.00 | 14,640.00 | 13,956.34 | 24,822 |
| 2025-05-28 | 14,090.00 | 14,450.00 | 14,020.00 | 14,400.00 | 13,727.55 | 34,252 |
| 2025-05-27 | 14,560.00 | 14,840.00 | 13,990.00 | 14,090.00 | 13,432.03 | 108,301 |
| 2025-05-26 | 15,140.00 | 15,140.00 | 14,290.00 | 14,640.00 | 13,956.34 | 49,009 |
| 2025-05-23 | 15,140.00 | 15,450.00 | 15,060.00 | 15,120.00 | 14,413.93 | 16,798 |
| 2025-05-22 | 15,660.00 | 15,660.00 | 14,870.00 | 15,140.00 | 14,433.00 | 15,926 |
| 2025-05-21 | 15,860.00 | 16,130.00 | 15,410.00 | 15,650.00 | 14,919.18 | 17,941 |
| 2025-05-20 | 15,600.00 | 15,790.00 | 15,450.00 | 15,580.00 | 14,852.45 | 6,457 |
| 2025-05-19 | 16,150.00 | 16,370.00 | 15,330.00 | 15,580.00 | 14,852.45 | 23,949 |
| 2025-05-16 | 17,300.00 | 17,300.00 | 15,520.00 | 16,150.00 | 15,395.83 | 51,101 |
| 2025-05-15 | 17,430.00 | 17,840.00 | 17,140.00 | 17,180.00 | 16,377.73 | 13,331 |
| 2025-05-14 | 17,690.00 | 17,840.00 | 17,240.00 | 17,430.00 | 16,616.06 | 7,711 |
| 2025-05-13 | 17,880.00 | 18,450.00 | 17,565.00 | 17,760.00 | 16,930.65 | 15,347 |
| 2025-05-12 | 16,470.00 | 17,850.00 | 16,470.00 | 17,810.00 | 16,978.31 | 31,868 |
| 2025-05-09 | 16,650.00 | 16,720.00 | 16,460.00 | 16,600.00 | 15,824.82 | 5,223 |
| 2025-05-08 | 16,460.00 | 16,930.00 | 16,300.00 | 16,740.00 | 15,958.28 | 4,876 |
| 2025-05-07 | 16,510.00 | 16,670.00 | 16,200.00 | 16,490.00 | 15,719.95 | 7,249 |
| 2025-05-02 | 16,610.00 | 16,830.00 | 16,500.00 | 16,680.00 | 15,901.08 | 6,707 |
| 2025-04-30 | 16,810.00 | 16,930.00 | 16,600.00 | 16,780.00 | 15,996.41 | 6,032 |
| 2025-04-29 | 16,720.00 | 16,900.00 | 16,560.00 | 16,800.00 | 16,015.48 | 3,422 |
| 2025-04-28 | 16,800.00 | 17,000.00 | 16,580.00 | 16,700.00 | 15,920.15 | 5,957 |
| 2025-04-25 | 16,890.00 | 16,890.00 | 16,590.00 | 16,800.00 | 16,015.48 | 4,424 |
| 2025-04-24 | 16,930.00 | 16,990.00 | 16,500.00 | 16,790.00 | 16,005.94 | 5,330 |
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.