KSE - Delayed Quote KRW

Dong-Ah Geological Engineering Company Ltd. (028100.KS)

Compare
13,090.00
-470.00
(-3.47%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202513,350.0013,420.0013,030.0013,090.0013,090.0018,806
Apr 4, 202513,070.0013,580.0012,930.0013,560.0013,560.0024,024
Apr 3, 202513,050.0013,180.0012,900.0013,120.0013,120.0013,001
Apr 2, 202513,200.0013,200.0012,990.0013,100.0013,100.009,936
Apr 1, 202513,000.0013,200.0012,920.0013,130.0013,130.003,846
Mar 31, 202513,010.0013,130.0012,820.0012,930.0012,930.0014,522
Mar 28, 202513,340.0013,340.0012,980.0013,040.0013,040.0015,271
Mar 27, 202513,300.0013,520.0013,210.0013,210.0013,210.0030,703
Mar 26, 202513,220.0013,310.0013,160.0013,300.0013,300.0012,027
Mar 25, 202513,200.0013,290.0013,100.0013,160.0013,160.0012,435
Mar 24, 202513,200.0013,200.0013,100.0013,140.0013,140.005,038
Mar 21, 202513,180.0013,290.0012,940.0013,160.0013,160.0020,576
Mar 20, 202513,320.0013,320.0013,050.0013,140.0013,140.0024,636
Mar 19, 202513,350.0013,430.0013,190.0013,270.0013,270.0023,813
Mar 18, 202513,530.0013,530.0013,310.0013,350.0013,350.0023,669
Mar 17, 202513,400.0013,560.0013,400.0013,450.0013,450.009,741
Mar 14, 202513,530.0013,550.0013,440.0013,450.0013,450.008,278
Mar 13, 202513,610.0013,700.0013,470.0013,470.0013,470.0021,056
Mar 12, 202513,660.0013,700.0013,500.0013,540.0013,540.0022,342
Mar 11, 202513,630.0013,670.0013,470.0013,620.0013,620.0022,938
Mar 10, 202513,970.0013,990.0013,730.0013,760.0013,760.0017,028
Mar 7, 2025 500.00 Dividend
Mar 7, 202514,010.0014,200.0013,840.0013,930.0013,930.0039,649
Mar 6, 202514,100.0014,480.0014,030.0014,330.0013,830.0050,777
Mar 5, 202513,600.0014,150.0013,590.0014,100.0013,608.0331,230
Mar 4, 202513,690.0013,690.0013,420.0013,600.0013,125.4724,644
Feb 28, 202514,000.0014,000.0013,670.0013,690.0013,212.3329,544
Feb 27, 202514,290.0014,290.0013,980.0014,010.0013,521.1717,751
Feb 26, 202514,200.0014,260.0014,050.0014,200.0013,704.5411,952
Feb 25, 202514,200.0014,390.0014,080.0014,110.0013,617.6818,635
Feb 24, 202514,040.0014,390.0014,040.0014,260.0013,762.4412,887
Feb 21, 202514,200.0014,450.0014,070.0014,310.0013,810.7022,792
Feb 20, 202514,430.0014,800.0014,210.0014,280.0013,781.7458,165
Feb 19, 202514,160.0014,360.0014,080.0014,290.0013,791.4041,118
Feb 18, 202513,930.0014,150.0013,830.0014,130.0013,636.9830,767
Feb 17, 202513,680.0013,920.0013,630.0013,890.0013,405.3515,269
Feb 14, 202513,840.0013,870.0013,670.0013,680.0013,202.6817,939
Feb 13, 202513,440.0013,890.0013,440.0013,830.0013,347.4526,053
Feb 12, 202513,700.0013,700.0013,410.0013,430.0012,961.4035,501
Feb 11, 202513,820.0013,820.0013,630.0013,650.0013,173.7318,774
Feb 10, 202513,840.0013,840.0013,700.0013,710.0013,231.6322,275
Feb 7, 202514,190.0014,300.0013,800.0013,840.0013,357.1029,435
Feb 6, 202513,820.0014,180.0013,640.0014,010.0013,521.1731,586
Feb 5, 202513,660.0013,860.0013,590.0013,730.0013,250.9315,693
Feb 4, 202513,530.0013,710.0013,460.0013,590.0013,115.8219,826
Feb 3, 202513,860.0013,860.0013,370.0013,460.0012,990.3638,797
Jan 31, 202514,220.0014,220.0013,800.0013,870.0013,386.0537,089
Jan 24, 202514,240.0014,240.0013,990.0014,230.0013,733.4927,207
Jan 23, 202514,550.0014,550.0014,060.0014,100.0013,608.0344,660
Jan 22, 202514,540.0014,690.0013,860.0014,490.0013,984.4239,817
Jan 21, 202514,030.0014,800.0014,030.0014,540.0014,032.67159,101
Jan 20, 202514,250.0014,280.0013,870.0014,000.0013,511.5124,703
Jan 17, 202514,020.0014,300.0013,940.0014,190.0013,694.8841,330
Jan 16, 202513,750.0014,140.0013,650.0014,020.0013,530.8236,771
Jan 15, 202513,820.0013,900.0013,610.0013,650.0013,173.7316,997
Jan 14, 202513,850.0014,040.0013,800.0013,810.0013,328.1423,224
Jan 13, 202514,050.0014,260.0013,740.0013,800.0013,318.4932,386
Jan 10, 202514,000.0014,250.0013,850.0014,230.0013,733.4931,283
Jan 9, 202513,980.0014,120.0013,920.0014,080.0013,588.7214,887
Jan 8, 202513,980.0014,060.0013,900.0013,980.0013,492.2118,525
Jan 7, 202513,900.0014,220.0013,820.0013,980.0013,492.2128,530
Jan 6, 202513,920.0013,970.0013,760.0013,870.0013,386.0522,620
Jan 3, 202513,860.0014,010.0013,820.0013,840.0013,357.1037,395
Jan 2, 202513,560.0013,860.0013,510.0013,820.0013,337.7927,559
Dec 30, 202413,700.0013,700.0013,250.0013,560.0013,086.8722,027
Dec 27, 202413,750.0014,500.0013,470.0013,520.0013,048.26177,311
Dec 26, 202413,800.0013,970.0013,580.0013,620.0013,144.7759,044
Dec 24, 202414,030.0014,030.0013,770.0013,800.0013,318.4937,030
Dec 23, 202414,030.0014,070.0013,860.0013,970.0013,482.5642,139
Dec 20, 202413,950.0014,090.0013,830.0014,030.0013,540.4737,755
Dec 19, 202414,040.0014,270.0013,730.0014,090.0013,598.3735,674
Dec 18, 202414,340.0014,440.0014,040.0014,160.0013,665.9350,045
Dec 17, 202414,220.0014,510.0014,110.0014,480.0013,974.7783,112
Dec 16, 202414,170.0014,440.0014,060.0014,280.0013,781.7475,940
Dec 13, 202413,580.0014,130.0013,550.0014,130.0013,636.98143,446
Dec 12, 202414,500.0014,540.0013,390.0013,580.0013,106.17336,413
Dec 11, 202413,000.0013,660.0012,900.0013,530.0013,057.91137,520
Dec 10, 202412,180.0013,130.0012,180.0013,000.0012,546.4174,068
Dec 9, 202412,250.0012,450.0012,060.0012,220.0011,793.6257,452
Dec 6, 202412,720.0012,720.0012,200.0012,500.0012,063.8582,059
Dec 5, 202413,290.0013,290.0012,710.0012,720.0012,276.18109,514
Dec 4, 202413,300.0013,540.0013,080.0013,270.0012,806.99129,028
Dec 3, 202413,600.0013,790.0013,590.0013,600.0013,125.4769,172
Dec 2, 202413,630.0013,890.0013,560.0013,610.0013,135.1281,276
Nov 29, 202413,750.0015,400.0013,370.0013,560.0013,086.87763,836
Nov 28, 202413,920.0014,170.0013,770.0013,800.0013,318.4938,419
Nov 27, 202414,150.0014,250.0013,900.0013,910.0013,424.6558,882
Nov 26, 202414,050.0014,110.0013,900.0014,050.0013,559.7746,717
Nov 25, 202413,780.0014,070.0013,680.0014,050.0013,559.7759,260
Nov 22, 202413,860.0013,970.0013,700.0013,720.0013,241.2842,894
Nov 21, 202413,740.0013,890.0013,510.0013,860.0013,376.4091,022
Nov 20, 202414,010.0014,040.0013,660.0013,780.0013,299.1982,178
Nov 19, 202413,980.0014,120.0013,600.0013,990.0013,501.86114,407
Nov 18, 202414,100.0014,250.0013,790.0013,870.0013,386.05138,456
Nov 15, 202413,500.0014,300.0013,500.0014,100.0013,608.03312,824
Nov 14, 202413,860.0014,880.0013,750.0013,890.0013,405.35839,350
Nov 13, 202413,380.0016,500.0013,000.0014,350.0013,849.303,644,428
Nov 12, 202413,140.0013,750.0012,910.0013,460.0012,990.36138,622
Nov 11, 202413,310.0013,310.0013,000.0013,150.0012,691.1726,357
Nov 8, 202413,360.0013,360.0013,210.0013,260.0012,797.3322,804
Nov 7, 202413,200.0013,450.0013,130.0013,320.0012,855.2425,141
Nov 6, 202413,150.0013,310.0013,040.0013,250.0012,787.6841,625
Nov 5, 202413,100.0013,240.0013,080.0013,160.0012,700.8227,079
Nov 4, 202413,040.0013,350.0013,010.0013,130.0012,671.8730,667
Nov 1, 202412,930.0013,090.0012,930.0013,040.0012,585.0115,403
Oct 31, 202413,130.0013,130.0012,930.0013,030.0012,575.3622,256
Oct 30, 202413,140.0013,250.0013,060.0013,150.0012,691.1733,609
Oct 29, 202413,160.0013,180.0012,980.0013,140.0012,681.5232,927
Oct 28, 202412,950.0013,170.0012,800.0013,150.0012,691.1751,041
Oct 25, 202413,160.0013,160.0012,790.0012,980.0012,527.1058,242
Oct 24, 202413,340.0013,500.0013,010.0013,170.0012,710.47103,932
Oct 23, 202412,470.0014,100.0012,470.0013,250.0012,787.68763,877
Oct 22, 202412,540.0012,560.0012,430.0012,470.0012,034.9020,611
Oct 21, 202412,560.0012,670.0012,430.0012,520.0012,083.1515,259
Oct 18, 202412,740.0012,740.0012,490.0012,560.0012,121.7617,802
Oct 17, 202412,790.0012,810.0012,630.0012,740.0012,295.4815,588
Oct 16, 202412,700.0013,090.0012,700.0012,830.0012,382.3420,613
Oct 15, 202412,820.0013,020.0012,800.0012,800.0012,353.3838,709
Oct 14, 202412,510.0012,920.0012,430.0012,510.0012,073.5066,565
Oct 11, 202412,150.0014,450.0012,150.0012,510.0012,073.50645,057
Oct 10, 202412,110.0012,250.0012,060.0012,170.0011,745.3713,699
Oct 8, 202412,000.0012,260.0011,980.0012,110.0011,687.4627,785
Oct 7, 202412,170.0012,170.0012,010.0012,090.0011,668.169,729
Oct 4, 202412,110.0012,130.0011,990.0012,090.0011,668.1611,548
Oct 2, 202412,400.0012,400.0011,880.0012,090.0011,668.1631,979
Sep 30, 202412,760.0012,760.0012,380.0012,400.0011,967.3420,385
Sep 27, 202412,640.0012,700.0012,560.0012,640.0012,198.9712,956
Sep 26, 202412,450.0012,750.0012,380.0012,590.0012,150.7127,542
Sep 25, 202412,560.0012,560.0012,370.0012,400.0011,967.3428,433
Sep 24, 202412,660.0012,710.0012,470.0012,480.0012,044.5539,854
Sep 23, 202412,710.0012,980.0012,660.0012,780.0012,334.0818,373
Sep 20, 202412,740.0012,850.0012,620.0012,700.0012,256.879,677
Sep 19, 202412,740.0012,740.0012,600.0012,700.0012,256.878,746
Sep 13, 202412,450.0012,740.0012,430.0012,620.0012,179.6717,689
Sep 12, 202412,210.0012,470.0012,210.0012,390.0011,957.6917,822
Sep 11, 202412,290.0012,370.0012,180.0012,200.0011,774.3226,699
Sep 10, 202412,250.0012,350.0012,220.0012,270.0011,841.8820,242
Sep 9, 202412,060.0012,470.0011,960.0012,290.0011,861.1831,839
Sep 6, 202412,550.0012,550.0012,180.0012,230.0011,803.2740,252
Sep 5, 202412,680.0012,750.0012,310.0012,500.0012,063.8552,517
Sep 4, 202413,000.0013,160.0012,640.0012,650.0012,208.6248,997
Sep 3, 202413,220.0013,300.0013,150.0013,180.0012,720.1320,535
Sep 2, 202413,390.0013,480.0013,170.0013,210.0012,749.0839,684
Aug 30, 202413,480.0013,480.0013,130.0013,230.0012,768.3817,502
Aug 29, 202413,200.0013,490.0013,100.0013,170.0012,710.4726,406
Aug 28, 202413,400.0013,530.0013,130.0013,310.0012,845.5942,038
Aug 27, 202413,370.0013,440.0013,190.0013,360.0012,893.8417,629
Aug 26, 202413,610.0013,860.0013,370.0013,380.0012,913.1530,652
Aug 23, 202413,550.0013,620.0013,320.0013,600.0013,125.4734,256
Aug 22, 202413,700.0013,840.0013,480.0013,560.0013,086.8728,504
Aug 21, 202413,920.0014,070.0013,650.0013,720.0013,241.2834,697
Aug 20, 202413,510.0014,040.0013,510.0013,920.0013,434.3147,035
Aug 19, 202413,500.0013,780.0013,250.0013,600.0013,125.4737,377
Aug 16, 202413,830.0013,830.0013,420.0013,460.0012,990.3662,145
Aug 14, 202413,920.0014,130.0013,740.0013,830.0013,347.4545,673
Aug 13, 202413,830.0014,300.0013,710.0013,910.0013,424.6568,936
Aug 12, 202414,350.0014,500.0013,880.0014,080.0013,588.72210,794
Aug 9, 202412,920.0013,850.0012,920.0013,730.0013,250.93153,492
Aug 8, 202412,740.0012,920.0012,470.0012,730.0012,285.8326,618
Aug 7, 202412,390.0013,100.0012,390.0012,910.0012,459.5592,747
Aug 6, 202411,870.0012,640.0011,750.0012,390.0011,957.6963,421
Aug 5, 202413,070.0013,100.0011,550.0011,820.0011,407.58169,327
Aug 2, 202413,910.0013,910.0013,160.0013,300.0012,835.9476,646
Aug 1, 202414,000.0014,080.0013,850.0013,910.0013,424.6569,024
Jul 31, 202413,900.0014,500.0013,880.0014,110.0013,617.68343,336
Jul 30, 202413,560.0015,570.0013,400.0014,260.0013,762.441,448,249
Jul 29, 202413,430.0013,690.0013,310.0013,550.0013,077.2232,784
Jul 26, 202412,980.0013,470.0012,980.0013,360.0012,893.8419,431
Jul 25, 202413,210.0013,220.0012,950.0013,120.0012,662.2221,745
Jul 24, 202413,500.0013,500.0013,310.0013,320.0012,855.2416,229
Jul 23, 202413,690.0013,780.0013,350.0013,500.0013,028.9626,172
Jul 22, 202413,080.0013,820.0013,080.0013,690.0013,212.33100,409
Jul 19, 202413,210.0013,220.0012,930.0013,080.0012,623.6123,082
Jul 18, 202413,320.0013,340.0013,070.0013,070.0012,613.9622,582
Jul 17, 202413,370.0013,550.0013,240.0013,380.0012,913.1559,057
Jul 16, 202413,200.0013,390.0013,150.0013,240.0012,778.0322,984
Jul 15, 202413,110.0013,360.0013,020.0013,220.0012,758.7325,882
Jul 12, 202413,030.0013,210.0012,970.0013,030.0012,575.3610,258
Jul 11, 202412,870.0013,220.0012,870.0013,020.0012,565.7113,498
Jul 10, 202412,890.0013,020.0012,800.0012,920.0012,469.2014,075
Jul 9, 202412,890.0012,990.0012,820.0012,880.0012,430.5918,558
Jul 8, 202412,630.0012,890.0012,630.0012,880.0012,430.5914,514
Jul 5, 202413,170.0013,170.0012,680.0012,740.0012,295.4851,687
Jul 4, 202413,190.0013,270.0013,080.0013,090.0012,633.2719,278
Jul 3, 202413,490.0013,490.0013,010.0013,200.0012,739.4344,386
Jul 2, 202413,330.0013,480.0013,050.0013,200.0012,739.4346,894
Jul 1, 202413,870.0013,960.0013,350.0013,390.0012,922.8052,840
Jun 28, 202413,660.0013,920.0013,650.0013,850.0013,366.7524,182
Jun 27, 202413,750.0013,940.0013,700.0013,720.0013,241.2822,733
Jun 26, 202414,010.0014,090.0013,720.0013,730.0013,250.9343,190
Jun 25, 202414,290.0014,290.0013,800.0014,000.0013,511.5166,516
Jun 24, 202413,930.0014,450.0013,850.0014,040.0013,550.12111,268
Jun 21, 202413,960.0014,170.0013,610.0014,040.0013,550.12101,417
Jun 20, 202413,760.0014,450.0013,710.0014,000.0013,511.51215,747
Jun 19, 202413,710.0013,890.0013,510.0013,760.0013,279.8965,410
Jun 18, 202413,330.0014,270.0013,220.0013,730.0013,250.93302,789
Jun 17, 202413,370.0013,650.0013,320.0013,340.0012,874.5454,362
Jun 14, 202413,720.0013,800.0013,360.0013,430.0012,961.40104,337
Jun 13, 202413,690.0014,000.0013,470.0013,720.0013,241.28174,821
Jun 12, 202415,000.0016,180.0013,580.0013,590.0013,115.821,292,005
Jun 11, 202413,300.0014,270.0013,180.0013,680.0013,202.68224,168
Jun 10, 202413,330.0013,580.0013,110.0013,330.0012,864.8970,307
Jun 7, 202413,660.0014,200.0013,290.0013,400.0012,932.45273,314
Jun 5, 202413,850.0013,860.0013,440.0013,830.0013,347.45196,385
Jun 4, 202413,880.0014,670.0013,480.0014,200.0013,704.54807,823
Jun 3, 202412,680.0015,030.0012,640.0014,150.0013,656.281,283,491
May 31, 202412,680.0012,740.0012,640.0012,680.0012,237.577,806
May 30, 202412,870.0012,900.0012,680.0012,680.0012,237.5716,569
May 29, 202413,250.0013,250.0012,950.0012,980.0012,527.1012,462
May 28, 202413,350.0013,350.0013,060.0013,170.0012,710.476,763
May 27, 202413,230.0013,490.0013,090.0013,200.0012,739.4320,889
May 24, 202412,980.0013,390.0012,750.0013,200.0012,739.4352,461
May 23, 202412,990.0013,040.0012,700.0012,990.0012,536.757,534
May 22, 202412,790.0013,140.0012,790.0013,020.0012,565.7124,006
May 21, 202412,710.0012,910.0012,590.0012,900.0012,449.9025,874
May 20, 202412,780.0012,780.0012,570.0012,590.0012,150.7115,775
May 17, 202412,650.0012,700.0012,550.0012,650.0012,208.628,803
May 16, 202412,940.0012,940.0012,600.0012,630.0012,189.3227,211
May 14, 202412,750.0012,850.0012,720.0012,810.0012,363.049,686
May 13, 202412,600.0012,970.0012,600.0012,830.0012,382.3413,269
May 10, 202412,950.0013,130.0012,740.0012,770.0012,324.4310,111
May 9, 202413,010.0013,100.0012,820.0012,860.0012,411.2914,030
May 8, 202412,940.0013,180.0012,760.0013,110.0012,652.5736,094
May 7, 202412,660.0012,850.0012,620.0012,840.0012,391.9918,119
May 3, 202412,800.0012,800.0012,600.0012,650.0012,208.6216,657
May 2, 202412,890.0012,890.0012,670.0012,750.0012,305.1310,352
Apr 30, 202412,770.0012,830.0012,720.0012,750.0012,305.136,038
Apr 29, 202412,580.0012,740.0012,540.0012,720.0012,276.1813,765
Apr 26, 202412,750.0012,820.0012,500.0012,670.0012,227.9214,229
Apr 25, 202412,470.0012,730.0012,410.0012,670.0012,227.9215,769
Apr 24, 202412,490.0012,540.0012,310.0012,470.0012,034.9015,632
Apr 23, 202412,330.0012,500.0012,300.0012,350.0011,919.0914,737
Apr 22, 202412,340.0012,360.0012,150.0012,290.0011,861.1818,614
Apr 19, 202412,370.0012,370.0011,910.0012,150.0011,726.0629,796
Apr 18, 202412,200.0012,350.0012,050.0012,270.0011,841.8813,122
Apr 17, 202412,190.0012,300.0012,160.0012,160.0011,735.7110,333
Apr 16, 202412,500.0012,500.0012,050.0012,060.0011,639.2027,798
Apr 15, 202412,500.0012,640.0012,310.0012,500.0012,063.8526,355
Apr 12, 202412,590.0012,810.0012,550.0012,680.0012,237.5716,476
Apr 11, 202412,560.0012,630.0012,480.0012,570.0012,131.4121,940
Apr 9, 202412,600.0012,840.0012,540.0012,730.0012,285.8319,055
Apr 8, 202412,600.0012,750.0012,500.0012,600.0012,160.3623,403

Related Tickers

009410.KS Taeyoung Engineering & Construction Co.,Ltd.
2,390.00
-5.72%
 
097230.KS HJ Shipbuilding & Construction Co., Ltd.
5,670.00
-10.71%
 
013360.KS Ilsung Construction Co., Ltd.
4,100.00
+15.98%
 
012630.KS HDC HOLDINGS CO.,Ltd
15,560.00
-2.87%
 
006360.KS GS Engineering & Construction Corporation
15,550.00
-7.16%
 
375500.KS DL E&C Co.,Ltd.
39,050.00
-5.68%
 
051600.KS KEPCO Plant Service & Engineering Co.,Ltd.
38,950.00
-3.23%
 
000720.KS Hyundai Engineering & Construction Co.,Ltd.
34,550.00
-3.22%
 
KEC.NS KEC International Limited
657.25
-4.66%
 
IRCON.NS Ircon International Limited
144.11
-6.54%