Dong In Entech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19,400.00 | 19,430.00 | 18,910.00 | 19,150.00 | 17,679.73 | 20,123 |
| 2024-10-24 | 19,580.00 | 19,580.00 | 19,330.00 | 19,400.00 | 17,910.54 | 7,007 |
| 2024-10-23 | 19,470.00 | 19,980.00 | 19,240.00 | 19,580.00 | 18,076.72 | 13,205 |
| 2024-10-22 | 19,990.00 | 19,990.00 | 19,310.00 | 19,470.00 | 17,975.16 | 22,703 |
| 2024-10-21 | 20,500.00 | 20,500.00 | 19,940.00 | 19,990.00 | 18,455.24 | 8,929 |
| 2024-10-18 | 20,750.00 | 20,800.00 | 20,300.00 | 20,500.00 | 18,926.08 | 14,258 |
| 2024-10-17 | 20,450.00 | 20,650.00 | 20,250.00 | 20,450.00 | 18,879.92 | 7,601 |
| 2024-10-16 | 20,050.00 | 20,650.00 | 19,870.00 | 20,450.00 | 18,879.92 | 6,714 |
| 2024-10-15 | 20,700.00 | 20,700.00 | 19,900.00 | 20,150.00 | 18,602.95 | 39,383 |
| 2024-10-14 | 20,800.00 | 21,450.00 | 20,500.00 | 20,700.00 | 19,110.73 | 28,309 |
| 2024-10-11 | 21,100.00 | 21,500.00 | 20,700.00 | 21,000.00 | 19,387.69 | 16,590 |
| 2024-10-10 | 20,700.00 | 22,750.00 | 20,250.00 | 21,300.00 | 19,664.66 | 81,318 |
| 2024-10-08 | 20,400.00 | 20,450.00 | 19,900.00 | 20,150.00 | 18,602.95 | 14,053 |
| 2024-10-07 | 19,220.00 | 20,550.00 | 19,220.00 | 20,400.00 | 18,833.76 | 38,598 |
| 2024-10-04 | 19,150.00 | 19,730.00 | 19,040.00 | 19,380.00 | 17,892.07 | 24,720 |
| 2024-10-02 | 19,900.00 | 19,900.00 | 19,100.00 | 19,340.00 | 17,855.14 | 46,195 |
| 2024-09-30 | 20,150.00 | 21,050.00 | 19,520.00 | 19,540.00 | 18,039.79 | 53,453 |
| 2024-09-27 | 18,780.00 | 20,850.00 | 18,430.00 | 20,400.00 | 18,833.76 | 159,251 |
| 2024-09-26 | 18,400.00 | 18,420.00 | 18,150.00 | 18,280.00 | 16,876.53 | 27,194 |
| 2024-09-25 | 18,350.00 | 18,710.00 | 18,070.00 | 18,350.00 | 16,941.15 | 36,430 |
| 2024-09-24 | 18,260.00 | 18,420.00 | 17,850.00 | 18,050.00 | 16,664.18 | 26,135 |
| 2024-09-23 | 18,340.00 | 18,580.00 | 18,150.00 | 18,260.00 | 16,858.06 | 21,505 |
| 2024-09-20 | 18,520.00 | 18,780.00 | 18,210.00 | 18,520.00 | 17,098.10 | 30,610 |
| 2024-09-19 | 19,000.00 | 19,040.00 | 18,450.00 | 18,690.00 | 17,255.05 | 35,046 |
| 2024-09-13 | 18,840.00 | 19,270.00 | 18,450.00 | 19,050.00 | 17,587.41 | 27,797 |
| 2024-09-12 | 18,820.00 | 19,600.00 | 18,820.00 | 18,840.00 | 17,393.53 | 16,784 |
| 2024-09-11 | 18,610.00 | 19,730.00 | 18,610.00 | 18,820.00 | 17,375.07 | 50,769 |
| 2024-09-10 | 18,230.00 | 18,840.00 | 18,230.00 | 18,750.00 | 17,310.44 | 26,472 |
| 2024-09-09 | 17,900.00 | 18,440.00 | 17,700.00 | 18,230.00 | 16,830.36 | 23,614 |
| 2024-09-06 | 18,200.00 | 18,250.00 | 17,620.00 | 18,160.00 | 16,765.74 | 52,953 |
| 2024-09-05 | 17,510.00 | 18,900.00 | 17,510.00 | 18,300.00 | 16,894.99 | 76,988 |
| 2024-09-04 | 17,820.00 | 18,050.00 | 17,650.00 | 17,690.00 | 16,331.82 | 20,977 |
| 2024-09-03 | 18,110.00 | 18,580.00 | 17,810.00 | 18,110.00 | 16,719.58 | 39,265 |
| 2024-09-02 | 18,140.00 | 18,200.00 | 17,650.00 | 17,930.00 | 16,553.40 | 30,050 |
| 2024-08-30 | 17,790.00 | 17,840.00 | 17,290.00 | 17,840.00 | 16,470.31 | 22,638 |
| 2024-08-29 | 17,960.00 | 17,960.00 | 17,600.00 | 17,610.00 | 16,257.97 | 14,885 |
| 2024-08-28 | 18,040.00 | 18,330.00 | 17,950.00 | 17,960.00 | 16,581.09 | 19,355 |
| 2024-08-27 | 18,260.00 | 18,260.00 | 17,840.00 | 18,200.00 | 16,802.67 | 17,570 |
| 2024-08-26 | 18,250.00 | 18,410.00 | 18,070.00 | 18,080.00 | 16,691.88 | 10,550 |
| 2024-08-23 | 18,290.00 | 18,290.00 | 17,980.00 | 18,240.00 | 16,839.60 | 15,473 |
| 2024-08-22 | 18,280.00 | 18,460.00 | 17,950.00 | 18,300.00 | 16,894.99 | 23,476 |
| 2024-08-21 | 18,520.00 | 18,530.00 | 18,020.00 | 18,280.00 | 16,876.53 | 10,343 |
| 2024-08-20 | 18,130.00 | 18,460.00 | 18,100.00 | 18,320.00 | 16,913.45 | 12,539 |
| 2024-08-19 | 18,470.00 | 18,490.00 | 18,080.00 | 18,120.00 | 16,728.81 | 22,008 |
| 2024-08-16 | 18,830.00 | 18,830.00 | 18,260.00 | 18,290.00 | 16,885.76 | 25,351 |
| 2024-08-14 | 20,050.00 | 20,500.00 | 18,450.00 | 18,470.00 | 17,051.94 | 73,696 |
| 2024-08-13 | 19,770.00 | 20,100.00 | 19,480.00 | 19,950.00 | 18,418.31 | 7,442 |
| 2024-08-12 | 19,490.00 | 19,790.00 | 19,190.00 | 19,750.00 | 18,233.66 | 19,448 |
| 2024-08-09 | 19,160.00 | 19,830.00 | 19,160.00 | 19,660.00 | 18,150.57 | 7,820 |
| 2024-08-08 | 19,780.00 | 19,780.00 | 18,750.00 | 19,340.00 | 17,855.14 | 15,096 |
| 2024-08-07 | 18,800.00 | 19,770.00 | 18,500.00 | 19,570.00 | 18,067.48 | 18,811 |
| 2024-08-06 | 17,000.00 | 19,400.00 | 17,000.00 | 18,800.00 | 17,356.60 | 49,797 |
| 2024-08-05 | 19,700.00 | 19,700.00 | 16,100.00 | 17,640.00 | 16,285.66 | 73,301 |
| 2024-08-02 | 20,350.00 | 20,400.00 | 19,560.00 | 19,700.00 | 18,187.50 | 25,382 |
| 2024-08-01 | 20,200.00 | 20,800.00 | 19,970.00 | 20,600.00 | 19,018.40 | 10,737 |
| 2024-07-31 | 19,810.00 | 20,100.00 | 19,710.00 | 19,960.00 | 18,427.54 | 11,700 |
| 2024-07-30 | 20,500.00 | 20,550.00 | 19,890.00 | 19,910.00 | 18,381.38 | 25,599 |
| 2024-07-29 | 20,300.00 | 20,600.00 | 20,100.00 | 20,550.00 | 18,972.24 | 18,528 |
| 2024-07-26 | 20,400.00 | 20,750.00 | 20,000.00 | 20,300.00 | 18,741.44 | 30,540 |
| 2024-07-25 | 20,650.00 | 21,550.00 | 20,400.00 | 20,450.00 | 18,879.92 | 20,445 |
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.