Dong In Entech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16,760.00 | 16,970.00 | 16,590.00 | 16,790.00 | 16,005.94 | 8,906 |
| 2025-01-21 | 16,650.00 | 16,930.00 | 16,500.00 | 16,790.00 | 16,005.94 | 15,150 |
| 2025-01-20 | 16,750.00 | 17,000.00 | 16,510.00 | 16,720.00 | 15,939.21 | 13,319 |
| 2025-01-17 | 16,710.00 | 16,970.00 | 16,620.00 | 16,850.00 | 16,063.14 | 9,519 |
| 2025-01-16 | 17,000.00 | 17,100.00 | 16,630.00 | 16,870.00 | 16,082.21 | 22,298 |
| 2025-01-15 | 16,810.00 | 17,020.00 | 16,790.00 | 16,950.00 | 16,158.47 | 12,507 |
| 2025-01-14 | 16,900.00 | 16,950.00 | 16,580.00 | 16,930.00 | 16,139.41 | 11,149 |
| 2025-01-13 | 16,870.00 | 17,030.00 | 16,720.00 | 16,900.00 | 16,110.81 | 9,458 |
| 2025-01-10 | 16,990.00 | 17,180.00 | 16,780.00 | 16,990.00 | 16,196.60 | 13,021 |
| 2025-01-09 | 17,270.00 | 17,270.00 | 16,770.00 | 16,990.00 | 16,196.60 | 14,299 |
| 2025-01-08 | 18,400.00 | 18,560.00 | 17,170.00 | 17,270.00 | 16,463.53 | 81,087 |
| 2025-01-07 | 18,820.00 | 19,140.00 | 18,320.00 | 18,580.00 | 17,712.36 | 14,195 |
| 2025-01-06 | 18,500.00 | 19,030.00 | 18,500.00 | 19,010.00 | 18,122.28 | 8,168 |
| 2025-01-03 | 17,850.00 | 18,630.00 | 17,790.00 | 18,600.00 | 17,731.42 | 9,190 |
| 2025-01-02 | 18,080.00 | 18,370.00 | 17,700.00 | 18,030.00 | 17,188.04 | 6,742 |
| 2024-12-30 | 18,050.00 | 18,500.00 | 18,010.00 | 18,260.00 | 17,407.30 | 3,739 |
| 2024-12-27 | 19,010.00 | 19,440.00 | 18,030.00 | 18,340.00 | 17,483.56 | 30,066 |
| 2024-12-26 | 19,300.00 | 19,690.00 | 19,010.00 | 19,650.00 | 18,141.34 | 41,474 |
| 2024-12-24 | 19,200.00 | 19,440.00 | 19,100.00 | 19,300.00 | 17,818.21 | 22,359 |
| 2024-12-23 | 18,550.00 | 19,400.00 | 18,550.00 | 19,400.00 | 17,910.54 | 15,689 |
| 2024-12-20 | 18,000.00 | 18,670.00 | 17,990.00 | 18,600.00 | 17,171.96 | 22,022 |
| 2024-12-19 | 17,750.00 | 18,370.00 | 17,570.00 | 18,200.00 | 16,802.67 | 8,125 |
| 2024-12-18 | 18,210.00 | 18,250.00 | 17,860.00 | 18,070.00 | 16,682.65 | 7,591 |
| 2024-12-17 | 17,890.00 | 18,690.00 | 17,700.00 | 18,260.00 | 16,858.06 | 20,064 |
| 2024-12-16 | 17,960.00 | 18,140.00 | 17,580.00 | 17,890.00 | 16,516.47 | 10,278 |
| 2024-12-13 | 17,820.00 | 18,200.00 | 17,820.00 | 18,140.00 | 16,747.27 | 5,236 |
| 2024-12-12 | 17,960.00 | 18,000.00 | 17,510.00 | 18,000.00 | 16,618.02 | 15,349 |
| 2024-12-11 | 16,490.00 | 18,080.00 | 16,490.00 | 18,010.00 | 16,627.25 | 52,922 |
| 2024-12-10 | 15,560.00 | 16,730.00 | 15,560.00 | 16,660.00 | 15,380.90 | 24,954 |
| 2024-12-09 | 16,000.00 | 16,000.00 | 15,350.00 | 15,640.00 | 14,439.22 | 23,702 |
| 2024-12-06 | 16,200.00 | 16,360.00 | 15,610.00 | 16,230.00 | 14,983.92 | 24,707 |
| 2024-12-05 | 16,360.00 | 16,580.00 | 16,310.00 | 16,420.00 | 15,159.33 | 8,079 |
| 2024-12-04 | 16,300.00 | 16,700.00 | 16,200.00 | 16,440.00 | 15,177.79 | 14,706 |
| 2024-12-03 | 16,100.00 | 16,750.00 | 16,100.00 | 16,730.00 | 15,445.53 | 22,147 |
| 2024-12-02 | 15,850.00 | 16,380.00 | 15,770.00 | 16,250.00 | 15,002.38 | 30,820 |
| 2024-11-29 | 16,130.00 | 16,400.00 | 15,750.00 | 15,800.00 | 14,586.93 | 30,147 |
| 2024-11-28 | 16,080.00 | 16,530.00 | 16,080.00 | 16,410.00 | 15,150.10 | 19,309 |
| 2024-11-27 | 16,210.00 | 16,350.00 | 16,000.00 | 16,230.00 | 14,983.92 | 18,041 |
| 2024-11-26 | 16,240.00 | 16,360.00 | 15,870.00 | 16,250.00 | 15,002.38 | 28,431 |
| 2024-11-25 | 15,770.00 | 16,180.00 | 15,610.00 | 16,000.00 | 14,771.58 | 10,675 |
| 2024-11-22 | 15,390.00 | 15,670.00 | 15,300.00 | 15,600.00 | 14,402.29 | 13,502 |
| 2024-11-21 | 15,300.00 | 15,460.00 | 15,050.00 | 15,390.00 | 14,208.41 | 20,281 |
| 2024-11-20 | 15,340.00 | 15,690.00 | 15,060.00 | 15,480.00 | 14,291.50 | 28,622 |
| 2024-11-19 | 15,690.00 | 15,930.00 | 14,610.00 | 15,340.00 | 14,162.25 | 41,038 |
| 2024-11-18 | 16,200.00 | 16,470.00 | 15,700.00 | 15,750.00 | 14,540.77 | 35,094 |
| 2024-11-15 | 16,100.00 | 16,270.00 | 15,830.00 | 16,220.00 | 14,974.68 | 28,292 |
| 2024-11-14 | 17,450.00 | 17,450.00 | 16,080.00 | 16,210.00 | 14,965.45 | 59,464 |
| 2024-11-13 | 17,650.00 | 17,650.00 | 17,050.00 | 17,450.00 | 16,110.25 | 24,950 |
| 2024-11-12 | 18,100.00 | 18,550.00 | 17,300.00 | 17,400.00 | 16,064.09 | 49,583 |
| 2024-11-11 | 18,760.00 | 18,760.00 | 18,200.00 | 18,240.00 | 16,839.60 | 16,794 |
| 2024-11-08 | 18,500.00 | 18,730.00 | 18,330.00 | 18,470.00 | 17,051.94 | 13,862 |
| 2024-11-07 | 18,500.00 | 18,590.00 | 18,250.00 | 18,320.00 | 16,913.45 | 13,017 |
| 2024-11-06 | 18,920.00 | 19,050.00 | 18,350.00 | 18,500.00 | 17,079.63 | 18,266 |
| 2024-11-05 | 18,360.00 | 19,340.00 | 18,360.00 | 19,110.00 | 17,642.80 | 29,286 |
| 2024-11-04 | 18,100.00 | 18,520.00 | 18,100.00 | 18,430.00 | 17,015.01 | 11,233 |
| 2024-11-01 | 18,710.00 | 18,710.00 | 18,230.00 | 18,260.00 | 16,858.06 | 9,228 |
| 2024-10-31 | 18,750.00 | 18,920.00 | 18,290.00 | 18,800.00 | 17,356.60 | 8,947 |
| 2024-10-30 | 18,510.00 | 18,820.00 | 18,190.00 | 18,530.00 | 17,107.33 | 22,910 |
| 2024-10-29 | 19,120.00 | 19,130.00 | 18,400.00 | 18,430.00 | 17,015.01 | 29,264 |
| 2024-10-28 | 18,840.00 | 19,850.00 | 18,840.00 | 19,120.00 | 17,652.03 | 17,085 |
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.