Dong In Entech Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,440.00 | 12,610.00 | 12,320.00 | 12,460.00 | 12,460.00 | 2,044 |
| 2026-10-15 | 12,970.00 | 12,970.00 | 12,000.00 | 12,450.00 | 12,450.00 | 6,919 |
| 2026-10-14 | 12,970.00 | 12,970.00 | 12,750.00 | 12,840.00 | 12,840.00 | 676 |
| 2026-10-13 | 12,960.00 | 12,960.00 | 12,710.00 | 12,890.00 | 12,890.00 | 598 |
| 2026-10-12 | 12,770.00 | 12,970.00 | 12,660.00 | 12,900.00 | 12,900.00 | 712 |
| 2026-10-08 | 12,900.00 | 12,900.00 | 12,720.00 | 12,720.00 | 12,720.00 | 1,161 |
| 2026-10-07 | 12,990.00 | 13,050.00 | 12,700.00 | 12,820.00 | 12,820.00 | 2,487 |
| 2026-10-06 | 12,920.00 | 12,920.00 | 12,680.00 | 12,900.00 | 12,900.00 | 3,629 |
| 2026-10-02 | 12,920.00 | 12,920.00 | 12,550.00 | 12,920.00 | 12,920.00 | 2,828 |
| 2026-10-01 | 13,030.00 | 13,030.00 | 12,720.00 | 12,770.00 | 12,770.00 | 2,966 |
| 2026-09-30 | 13,030.00 | 13,030.00 | 12,770.00 | 12,920.00 | 12,920.00 | 2,427 |
| 2026-09-29 | 12,930.00 | 13,170.00 | 12,760.00 | 12,940.00 | 12,940.00 | 2,278 |
| 2026-09-28 | 13,010.00 | 13,160.00 | 12,790.00 | 12,930.00 | 12,930.00 | 4,268 |
| 2026-09-23 | 13,140.00 | 13,140.00 | 12,800.00 | 13,010.00 | 13,010.00 | 3,429 |
| 2026-09-22 | 13,170.00 | 13,170.00 | 12,830.00 | 12,990.00 | 12,990.00 | 1,444 |
| 2026-09-21 | 13,130.00 | 13,130.00 | 12,860.00 | 13,000.00 | 13,000.00 | 1,076 |
| 2026-09-18 | 13,140.00 | 13,210.00 | 12,880.00 | 13,100.00 | 13,100.00 | 3,020 |
| 2026-09-17 | 13,070.00 | 13,080.00 | 12,860.00 | 12,900.00 | 12,900.00 | 1,738 |
| 2026-09-16 | 13,010.00 | 13,080.00 | 12,810.00 | 13,080.00 | 13,080.00 | 690 |
| 2026-09-15 | 13,150.00 | 13,150.00 | 12,830.00 | 12,830.00 | 12,830.00 | 2,045 |
| 2026-09-14 | 13,170.00 | 13,170.00 | 12,980.00 | 13,170.00 | 13,170.00 | 182 |
| 2026-09-11 | 13,040.00 | 13,190.00 | 13,020.00 | 13,170.00 | 13,170.00 | 2,836 |
| 2026-09-10 | 12,850.00 | 13,180.00 | 12,800.00 | 13,040.00 | 13,040.00 | 9,434 |
| 2026-09-09 | 13,080.00 | 13,080.00 | 12,800.00 | 12,850.00 | 12,850.00 | 13,466 |
| 2026-09-08 | 13,200.00 | 13,200.00 | 12,840.00 | 13,100.00 | 13,100.00 | 11,322 |
| 2026-09-07 | 13,440.00 | 13,500.00 | 13,160.00 | 13,200.00 | 13,200.00 | 4,386 |
| 2026-09-04 | 13,380.00 | 13,520.00 | 13,260.00 | 13,440.00 | 13,440.00 | 2,541 |
| 2026-09-03 | 13,580.00 | 13,580.00 | 13,230.00 | 13,520.00 | 13,520.00 | 1,332 |
| 2026-09-02 | 13,600.00 | 13,600.00 | 13,320.00 | 13,580.00 | 13,580.00 | 3,570 |
| 2026-09-01 | 13,500.00 | 13,600.00 | 13,290.00 | 13,600.00 | 13,600.00 | 3,832 |
| 2026-08-31 | 13,430.00 | 13,530.00 | 13,000.00 | 13,500.00 | 13,500.00 | 7,503 |
| 2026-08-28 | 13,430.00 | 13,480.00 | 13,190.00 | 13,470.00 | 13,470.00 | 1,648 |
| 2026-08-27 | 13,720.00 | 13,720.00 | 13,190.00 | 13,430.00 | 13,430.00 | 7,775 |
| 2026-08-26 | 13,450.00 | 13,590.00 | 13,230.00 | 13,590.00 | 13,590.00 | 1,343 |
| 2026-08-25 | 13,300.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 3,866 |
| 2026-08-24 | 13,570.00 | 13,570.00 | 13,240.00 | 13,300.00 | 13,300.00 | 6,101 |
| 2026-08-21 | 13,640.00 | 13,690.00 | 13,270.00 | 13,570.00 | 13,570.00 | 4,305 |
| 2026-08-20 | 13,850.00 | 13,850.00 | 13,480.00 | 13,640.00 | 13,640.00 | 4,802 |
| 2026-08-19 | 14,180.00 | 14,180.00 | 13,540.00 | 13,850.00 | 13,850.00 | 20,698 |
| 2026-08-18 | 14,410.00 | 15,000.00 | 14,040.00 | 14,190.00 | 14,190.00 | 20,828 |
| 2026-08-14 | 13,260.00 | 14,410.00 | 13,040.00 | 14,410.00 | 14,410.00 | 75,774 |
| 2026-08-13 | 13,320.00 | 13,390.00 | 12,960.00 | 13,250.00 | 13,250.00 | 4,667 |
| 2026-08-12 | 13,340.00 | 13,420.00 | 13,190.00 | 13,390.00 | 13,390.00 | 6,775 |
| 2026-08-11 | 13,000.00 | 13,360.00 | 12,940.00 | 13,340.00 | 13,340.00 | 15,980 |
| 2026-08-10 | 12,960.00 | 13,050.00 | 12,790.00 | 13,000.00 | 13,000.00 | 9,228 |
| 2026-08-07 | 12,680.00 | 13,000.00 | 12,560.00 | 12,960.00 | 12,960.00 | 6,586 |
| 2026-08-06 | 12,650.00 | 12,770.00 | 12,540.00 | 12,680.00 | 12,680.00 | 6,352 |
| 2026-08-05 | 12,570.00 | 12,690.00 | 12,430.00 | 12,640.00 | 12,640.00 | 5,910 |
| 2026-08-04 | 12,410.00 | 12,570.00 | 12,200.00 | 12,570.00 | 12,570.00 | 5,633 |
| 2026-08-03 | 12,400.00 | 12,450.00 | 12,160.00 | 12,400.00 | 12,400.00 | 10,821 |
| 2026-07-31 | 12,400.00 | 12,400.00 | 12,000.00 | 12,370.00 | 12,370.00 | 3,993 |
| 2026-07-30 | 12,000.00 | 12,450.00 | 12,000.00 | 12,270.00 | 12,270.00 | 12,105 |
| 2026-07-29 | 12,530.00 | 12,530.00 | 11,630.00 | 12,000.00 | 12,000.00 | 11,277 |
| 2026-07-28 | 12,610.00 | 12,610.00 | 12,200.00 | 12,320.00 | 12,320.00 | 4,007 |
| 2026-07-27 | 12,650.00 | 12,880.00 | 12,470.00 | 12,710.00 | 12,710.00 | 4,557 |
| 2026-07-24 | 12,640.00 | 12,830.00 | 12,380.00 | 12,650.00 | 12,650.00 | 12,776 |
| 2026-07-23 | 12,750.00 | 12,780.00 | 12,420.00 | 12,700.00 | 12,700.00 | 3,804 |
| 2026-07-22 | 12,660.00 | 12,910.00 | 12,460.00 | 12,740.00 | 12,740.00 | 2,173 |
| 2026-07-21 | 12,500.00 | 12,800.00 | 12,420.00 | 12,600.00 | 12,600.00 | 2,901 |
| 2026-07-20 | 12,710.00 | 12,830.00 | 12,510.00 | 12,600.00 | 12,600.00 | 5,840 |
Page 1 of 5 · 243 trading daysOlder →
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.