Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 42,650.00 | 42,700.00 | 42,100.00 | 42,650.00 | 40,264.98 | 1,476 |
| 2024-07-24 | 42,900.00 | 43,000.00 | 42,250.00 | 42,750.00 | 40,359.39 | 469 |
| 2024-07-23 | 42,950.00 | 43,000.00 | 42,200.00 | 42,750.00 | 40,359.39 | 600 |
| 2024-07-22 | 42,900.00 | 43,050.00 | 42,550.00 | 42,950.00 | 40,548.21 | 310 |
| 2024-07-19 | 42,750.00 | 43,050.00 | 42,600.00 | 43,000.00 | 40,595.41 | 1,180 |
| 2024-07-18 | 42,600.00 | 42,850.00 | 42,550.00 | 42,750.00 | 40,359.39 | 481 |
| 2024-07-17 | 42,800.00 | 43,000.00 | 42,500.00 | 42,750.00 | 40,359.39 | 606 |
| 2024-07-16 | 42,300.00 | 42,850.00 | 42,250.00 | 42,750.00 | 40,359.39 | 1,187 |
| 2024-07-15 | 42,500.00 | 42,800.00 | 42,050.00 | 42,550.00 | 40,170.58 | 756 |
| 2024-07-12 | 42,450.00 | 42,450.00 | 41,800.00 | 42,350.00 | 39,981.76 | 814 |
| 2024-07-11 | 42,350.00 | 42,600.00 | 42,050.00 | 42,400.00 | 40,028.96 | 1,870 |
| 2024-07-10 | 42,400.00 | 42,450.00 | 42,200.00 | 42,400.00 | 40,028.96 | 56 |
| 2024-07-09 | 42,400.00 | 42,400.00 | 41,500.00 | 42,400.00 | 40,028.96 | 1,393 |
| 2024-07-08 | 41,650.00 | 42,550.00 | 41,600.00 | 42,400.00 | 40,028.96 | 3,659 |
| 2024-07-05 | 41,400.00 | 42,050.00 | 40,900.00 | 41,800.00 | 39,462.52 | 3,127 |
| 2024-07-04 | 41,400.00 | 41,400.00 | 40,700.00 | 41,100.00 | 38,801.66 | 707 |
| 2024-07-03 | 41,600.00 | 41,950.00 | 40,850.00 | 41,150.00 | 38,848.86 | 859 |
| 2024-07-02 | 41,650.00 | 41,650.00 | 40,900.00 | 41,200.00 | 38,896.07 | 435 |
| 2024-07-01 | 41,400.00 | 41,750.00 | 41,300.00 | 41,500.00 | 39,179.29 | 496 |
| 2024-06-28 | 40,400.00 | 41,700.00 | 39,900.00 | 41,500.00 | 39,179.29 | 3,617 |
| 2024-06-27 | 40,300.00 | 40,400.00 | 39,900.00 | 40,400.00 | 38,140.81 | 608 |
| 2024-06-26 | 40,350.00 | 40,600.00 | 39,800.00 | 40,250.00 | 37,999.19 | 1,699 |
| 2024-06-25 | 41,100.00 | 41,150.00 | 39,950.00 | 40,350.00 | 38,093.60 | 3,299 |
| 2024-06-24 | 41,100.00 | 41,550.00 | 40,500.00 | 40,800.00 | 38,518.44 | 2,718 |
| 2024-06-21 | 41,850.00 | 41,850.00 | 40,950.00 | 41,100.00 | 38,801.66 | 1,711 |
| 2024-06-20 | 41,800.00 | 41,800.00 | 40,900.00 | 41,550.00 | 39,226.50 | 2,861 |
| 2024-06-19 | 42,550.00 | 42,550.00 | 41,000.00 | 41,800.00 | 39,462.52 | 4,694 |
| 2024-06-18 | 42,900.00 | 42,900.00 | 42,100.00 | 42,550.00 | 40,170.58 | 1,647 |
| 2024-06-17 | 42,850.00 | 42,950.00 | 42,500.00 | 42,900.00 | 40,501.00 | 688 |
| 2024-06-14 | 43,150.00 | 43,150.00 | 42,650.00 | 42,950.00 | 40,548.21 | 366 |
| 2024-06-13 | 43,450.00 | 43,600.00 | 42,950.00 | 43,150.00 | 40,737.02 | 600 |
| 2024-06-12 | 43,450.00 | 43,650.00 | 43,200.00 | 43,450.00 | 41,020.25 | 2,132 |
| 2024-06-11 | 43,600.00 | 43,600.00 | 43,050.00 | 43,450.00 | 41,020.25 | 1,188 |
| 2024-06-10 | 43,650.00 | 43,650.00 | 43,150.00 | 43,400.00 | 40,973.04 | 1,172 |
| 2024-06-07 | 43,700.00 | 43,700.00 | 43,300.00 | 43,400.00 | 40,973.04 | 1,658 |
| 2024-06-05 | 43,400.00 | 43,700.00 | 43,050.00 | 43,700.00 | 41,256.27 | 1,566 |
| 2024-06-04 | 43,450.00 | 43,450.00 | 43,050.00 | 43,450.00 | 41,020.25 | 589 |
| 2024-06-03 | 43,450.00 | 43,900.00 | 43,200.00 | 43,450.00 | 41,020.25 | 1,722 |
| 2024-05-31 | 43,300.00 | 43,350.00 | 43,150.00 | 43,300.00 | 40,878.64 | 681 |
| 2024-05-30 | 43,450.00 | 43,450.00 | 43,050.00 | 43,400.00 | 40,973.04 | 1,147 |
| 2024-05-29 | 43,250.00 | 43,600.00 | 42,750.00 | 43,500.00 | 41,067.45 | 2,560 |
| 2024-05-28 | 44,400.00 | 44,600.00 | 43,100.00 | 43,250.00 | 40,831.43 | 865 |
| 2024-05-27 | 43,400.00 | 44,400.00 | 43,350.00 | 44,400.00 | 41,917.12 | 2,177 |
| 2024-05-24 | 43,050.00 | 43,300.00 | 43,000.00 | 43,300.00 | 40,878.64 | 1,068 |
| 2024-05-23 | 43,100.00 | 43,200.00 | 42,950.00 | 43,150.00 | 40,737.02 | 1,730 |
| 2024-05-22 | 43,400.00 | 43,400.00 | 42,950.00 | 43,100.00 | 40,689.82 | 3,061 |
| 2024-05-21 | 43,500.00 | 43,500.00 | 42,750.00 | 43,300.00 | 40,878.64 | 307 |
| 2024-05-20 | 43,000.00 | 43,400.00 | 43,000.00 | 43,400.00 | 40,973.04 | 1,339 |
| 2024-05-17 | 43,150.00 | 43,300.00 | 43,000.00 | 43,000.00 | 40,595.41 | 1,602 |
| 2024-05-16 | 43,000.00 | 43,200.00 | 42,950.00 | 43,100.00 | 40,689.82 | 1,663 |
| 2024-05-14 | 42,700.00 | 42,900.00 | 42,500.00 | 42,700.00 | 40,312.19 | 470 |
| 2024-05-13 | 42,800.00 | 42,950.00 | 42,600.00 | 42,700.00 | 40,312.19 | 428 |
| 2024-05-10 | 42,800.00 | 43,200.00 | 42,700.00 | 42,750.00 | 40,359.39 | 363 |
| 2024-05-09 | 43,200.00 | 43,200.00 | 43,000.00 | 43,000.00 | 40,595.41 | 1,173 |
| 2024-05-08 | 43,000.00 | 43,200.00 | 42,750.00 | 43,200.00 | 40,784.23 | 982 |
| 2024-05-07 | 43,000.00 | 43,200.00 | 42,700.00 | 43,100.00 | 40,689.82 | 1,199 |
| 2024-05-03 | 43,450.00 | 43,450.00 | 42,850.00 | 43,200.00 | 40,784.23 | 775 |
| 2024-05-02 | 43,250.00 | 43,450.00 | 43,100.00 | 43,350.00 | 40,925.84 | 103 |
| 2024-04-30 | 43,350.00 | 43,550.00 | 43,150.00 | 43,400.00 | 40,973.04 | 226 |
| 2024-04-29 | 43,500.00 | 43,500.00 | 43,300.00 | 43,350.00 | 40,925.84 | 332 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 1,250.0000 KRW |
| 2023-12-27 | 1,000.0000 KRW |
| 2022-12-28 | 3,000.0000 KRW |
| 2021-12-29 | 4,000.0000 KRW |
| 2020-12-29 | 1,800.0000 KRW |
| 2019-12-27 | 750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.