Dong In Entech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 17,350.00 | 17,350.00 | 16,700.00 | 16,930.00 | 16,139.41 | 10,135 |
| 2025-04-22 | 16,290.00 | 18,000.00 | 16,050.00 | 17,340.00 | 16,530.26 | 81,878 |
| 2025-04-21 | 15,800.00 | 16,710.00 | 15,760.00 | 16,230.00 | 15,472.10 | 31,069 |
| 2025-04-18 | 14,400.00 | 16,840.00 | 14,240.00 | 16,000.00 | 15,252.84 | 65,611 |
| 2025-04-17 | 14,220.00 | 14,580.00 | 13,480.00 | 14,380.00 | 13,708.49 | 5,925 |
| 2025-04-16 | 14,320.00 | 14,400.00 | 14,120.00 | 14,220.00 | 13,555.96 | 3,515 |
| 2025-04-15 | 14,010.00 | 14,390.00 | 14,010.00 | 14,370.00 | 13,698.95 | 2,147 |
| 2025-04-14 | 14,290.00 | 14,390.00 | 14,000.00 | 14,240.00 | 13,575.02 | 3,185 |
| 2025-04-11 | 13,780.00 | 14,270.00 | 13,780.00 | 14,270.00 | 13,603.62 | 3,071 |
| 2025-04-10 | 13,860.00 | 14,240.00 | 13,730.00 | 14,190.00 | 13,527.36 | 7,437 |
| 2025-04-09 | 13,950.00 | 14,040.00 | 13,520.00 | 13,550.00 | 12,917.25 | 14,883 |
| 2025-04-08 | 14,000.00 | 14,290.00 | 13,950.00 | 13,960.00 | 13,308.10 | 8,559 |
| 2025-04-07 | 14,200.00 | 14,210.00 | 13,720.00 | 13,920.00 | 13,269.97 | 16,595 |
| 2025-04-04 | 14,440.00 | 14,730.00 | 14,320.00 | 14,580.00 | 13,899.15 | 7,876 |
| 2025-04-03 | 14,580.00 | 14,880.00 | 14,450.00 | 14,690.00 | 14,004.01 | 5,510 |
| 2025-04-02 | 14,880.00 | 14,980.00 | 14,630.00 | 14,660.00 | 13,975.41 | 2,948 |
| 2025-04-01 | 14,660.00 | 14,850.00 | 14,660.00 | 14,840.00 | 14,147.01 | 2,208 |
| 2025-03-31 | 14,880.00 | 15,170.00 | 14,560.00 | 14,660.00 | 13,975.41 | 7,772 |
| 2025-03-28 | 15,100.00 | 15,130.00 | 14,980.00 | 15,030.00 | 14,328.13 | 9,255 |
| 2025-03-27 | 15,180.00 | 15,330.00 | 15,100.00 | 15,120.00 | 14,413.93 | 7,174 |
| 2025-03-26 | 15,350.00 | 15,440.00 | 15,180.00 | 15,330.00 | 14,614.12 | 4,942 |
| 2025-03-25 | 15,290.00 | 15,600.00 | 15,220.00 | 15,370.00 | 14,652.26 | 6,738 |
| 2025-03-24 | 15,420.00 | 15,420.00 | 15,260.00 | 15,310.00 | 14,595.06 | 3,894 |
| 2025-03-21 | 15,460.00 | 15,700.00 | 15,200.00 | 15,450.00 | 14,728.52 | 14,879 |
| 2025-03-20 | 15,550.00 | 15,740.00 | 15,450.00 | 15,550.00 | 14,823.85 | 7,125 |
| 2025-03-19 | 15,350.00 | 15,640.00 | 15,350.00 | 15,600.00 | 14,871.51 | 7,869 |
| 2025-03-18 | 15,300.00 | 15,530.00 | 15,300.00 | 15,460.00 | 14,738.05 | 2,858 |
| 2025-03-17 | 15,500.00 | 15,600.00 | 15,280.00 | 15,380.00 | 14,661.79 | 20,924 |
| 2025-03-14 | 15,390.00 | 15,700.00 | 15,350.00 | 15,500.00 | 14,776.18 | 2,919 |
| 2025-03-13 | 15,780.00 | 15,780.00 | 15,390.00 | 15,390.00 | 14,671.32 | 7,161 |
| 2025-03-12 | 15,270.00 | 15,780.00 | 15,270.00 | 15,780.00 | 15,043.11 | 7,820 |
| 2025-03-11 | 15,200.00 | 15,360.00 | 15,120.00 | 15,310.00 | 14,595.06 | 4,192 |
| 2025-03-10 | 15,350.00 | 15,780.00 | 15,120.00 | 15,590.00 | 14,861.98 | 8,277 |
| 2025-03-07 | 16,290.00 | 16,290.00 | 15,450.00 | 15,480.00 | 14,757.12 | 7,799 |
| 2025-03-06 | 16,480.00 | 16,740.00 | 16,050.00 | 16,050.00 | 15,300.50 | 12,401 |
| 2025-03-05 | 16,750.00 | 16,800.00 | 16,310.00 | 16,650.00 | 15,872.48 | 6,777 |
| 2025-03-04 | 16,660.00 | 16,810.00 | 16,510.00 | 16,750.00 | 15,967.81 | 2,169 |
| 2025-02-28 | 17,200.00 | 17,200.00 | 16,820.00 | 16,820.00 | 16,034.54 | 9,690 |
| 2025-02-27 | 17,530.00 | 17,600.00 | 17,330.00 | 17,330.00 | 16,520.73 | 14,202 |
| 2025-02-26 | 17,250.00 | 17,700.00 | 17,250.00 | 17,530.00 | 16,711.39 | 8,420 |
| 2025-02-25 | 17,250.00 | 17,670.00 | 17,250.00 | 17,500.00 | 16,682.79 | 10,958 |
| 2025-02-24 | 17,140.00 | 17,600.00 | 17,100.00 | 17,510.00 | 16,692.32 | 13,862 |
| 2025-02-21 | 17,000.00 | 17,660.00 | 17,000.00 | 17,520.00 | 16,701.86 | 20,608 |
| 2025-02-20 | 17,250.00 | 17,350.00 | 16,920.00 | 17,160.00 | 16,358.67 | 6,269 |
| 2025-02-19 | 16,630.00 | 17,340.00 | 16,630.00 | 17,180.00 | 16,377.73 | 21,279 |
| 2025-02-18 | 16,300.00 | 16,850.00 | 16,220.00 | 16,800.00 | 16,015.48 | 16,515 |
| 2025-02-17 | 15,940.00 | 16,850.00 | 15,940.00 | 16,300.00 | 15,538.83 | 22,909 |
| 2025-02-14 | 15,610.00 | 15,970.00 | 15,530.00 | 15,930.00 | 15,186.10 | 10,309 |
| 2025-02-13 | 15,500.00 | 15,810.00 | 15,300.00 | 15,610.00 | 14,881.05 | 19,136 |
| 2025-02-12 | 15,170.00 | 15,640.00 | 15,170.00 | 15,620.00 | 14,890.58 | 6,789 |
| 2025-02-11 | 14,960.00 | 15,390.00 | 14,960.00 | 15,390.00 | 14,671.32 | 21,835 |
| 2025-02-10 | 15,420.00 | 15,420.00 | 15,060.00 | 15,080.00 | 14,375.80 | 27,871 |
| 2025-02-07 | 15,660.00 | 15,750.00 | 15,400.00 | 15,590.00 | 14,861.98 | 16,680 |
| 2025-02-06 | 15,980.00 | 15,980.00 | 15,660.00 | 15,720.00 | 14,985.91 | 29,279 |
| 2025-02-05 | 16,000.00 | 16,280.00 | 15,940.00 | 15,990.00 | 15,243.30 | 10,232 |
| 2025-02-04 | 15,970.00 | 16,430.00 | 15,920.00 | 16,140.00 | 15,386.30 | 8,328 |
| 2025-02-03 | 16,300.00 | 16,310.00 | 16,030.00 | 16,050.00 | 15,300.50 | 11,262 |
| 2025-01-31 | 16,390.00 | 16,510.00 | 16,270.00 | 16,500.00 | 15,729.49 | 4,452 |
| 2025-01-24 | 16,380.00 | 16,640.00 | 16,310.00 | 16,510.00 | 15,739.02 | 6,761 |
| 2025-01-23 | 16,670.00 | 16,740.00 | 16,400.00 | 16,520.00 | 15,748.55 | 19,196 |
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.