Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 43,500.00 | 43,650.00 | 43,300.00 | 43,400.00 | 40,973.04 | 213 |
| 2024-04-25 | 43,450.00 | 43,700.00 | 43,300.00 | 43,500.00 | 41,067.45 | 156 |
| 2024-04-24 | 43,600.00 | 43,700.00 | 43,200.00 | 43,450.00 | 41,020.25 | 1,278 |
| 2024-04-23 | 42,950.00 | 43,500.00 | 42,950.00 | 43,250.00 | 40,831.43 | 1,119 |
| 2024-04-22 | 41,900.00 | 43,400.00 | 41,900.00 | 43,300.00 | 40,878.64 | 1,394 |
| 2024-04-19 | 42,700.00 | 42,700.00 | 41,600.00 | 42,400.00 | 40,028.96 | 1,602 |
| 2024-04-18 | 42,000.00 | 42,450.00 | 41,650.00 | 41,900.00 | 39,556.92 | 823 |
| 2024-04-17 | 42,400.00 | 42,600.00 | 41,900.00 | 42,200.00 | 39,840.15 | 251 |
| 2024-04-16 | 42,850.00 | 42,850.00 | 41,450.00 | 41,900.00 | 39,556.92 | 4,432 |
| 2024-04-15 | 42,750.00 | 42,850.00 | 42,300.00 | 42,650.00 | 40,264.98 | 249 |
| 2024-04-12 | 42,750.00 | 43,000.00 | 42,750.00 | 42,900.00 | 40,501.00 | 1,286 |
| 2024-04-11 | 42,250.00 | 42,750.00 | 42,100.00 | 42,750.00 | 40,359.39 | 2,194 |
| 2024-04-09 | 42,850.00 | 42,850.00 | 42,000.00 | 42,500.00 | 40,123.37 | 1,540 |
| 2024-04-08 | 42,650.00 | 42,800.00 | 42,400.00 | 42,500.00 | 40,123.37 | 1,179 |
| 2024-04-05 | 42,900.00 | 42,950.00 | 42,300.00 | 42,800.00 | 40,406.60 | 1,285 |
| 2024-04-04 | 43,500.00 | 43,550.00 | 42,800.00 | 43,100.00 | 40,689.82 | 2,446 |
| 2024-04-03 | 43,200.00 | 43,650.00 | 43,100.00 | 43,550.00 | 41,114.66 | 1,190 |
| 2024-04-02 | 43,950.00 | 43,950.00 | 43,500.00 | 43,650.00 | 41,209.06 | 244 |
| 2024-04-01 | 43,950.00 | 44,000.00 | 42,750.00 | 43,900.00 | 41,445.08 | 747 |
| 2024-03-29 | 44,150.00 | 44,250.00 | 43,450.00 | 43,950.00 | 41,492.29 | 932 |
| 2024-03-28 | 43,750.00 | 44,050.00 | 43,550.00 | 44,050.00 | 41,586.69 | 560 |
| 2024-03-27 | 44,200.00 | 44,200.00 | 43,500.00 | 43,950.00 | 41,492.29 | 988 |
| 2024-03-26 | 43,700.00 | 44,350.00 | 43,700.00 | 44,200.00 | 41,728.31 | 299 |
| 2024-03-25 | 44,100.00 | 44,100.00 | 43,700.00 | 44,000.00 | 41,539.49 | 659 |
| 2024-03-22 | 44,300.00 | 44,300.00 | 43,650.00 | 44,100.00 | 41,633.90 | 783 |
| 2024-03-21 | 44,150.00 | 44,400.00 | 44,050.00 | 44,050.00 | 41,586.69 | 445 |
| 2024-03-20 | 43,950.00 | 44,200.00 | 43,400.00 | 43,950.00 | 41,492.29 | 773 |
| 2024-03-19 | 43,800.00 | 44,000.00 | 43,150.00 | 44,000.00 | 41,539.49 | 859 |
| 2024-03-18 | 43,950.00 | 44,000.00 | 43,000.00 | 43,800.00 | 41,350.67 | 1,501 |
| 2024-03-15 | 44,600.00 | 44,600.00 | 44,100.00 | 44,150.00 | 41,681.10 | 376 |
| 2024-03-14 | 43,850.00 | 44,700.00 | 43,800.00 | 44,600.00 | 42,105.94 | 1,923 |
| 2024-03-13 | 45,200.00 | 45,200.00 | 44,350.00 | 44,350.00 | 41,869.92 | 739 |
| 2024-03-12 | 45,400.00 | 45,750.00 | 44,800.00 | 44,900.00 | 42,389.16 | 671 |
| 2024-03-11 | 45,800.00 | 45,800.00 | 44,950.00 | 45,400.00 | 42,861.20 | 1,745 |
| 2024-03-08 | 45,700.00 | 45,950.00 | 45,300.00 | 45,800.00 | 43,238.83 | 771 |
| 2024-03-07 | 45,900.00 | 45,900.00 | 45,550.00 | 45,700.00 | 43,144.43 | 966 |
| 2024-03-06 | 45,900.00 | 46,150.00 | 45,800.00 | 45,900.00 | 43,333.24 | 567 |
| 2024-03-05 | 46,200.00 | 46,200.00 | 45,850.00 | 45,900.00 | 43,333.24 | 1,607 |
| 2024-03-04 | 46,150.00 | 46,450.00 | 46,100.00 | 46,150.00 | 43,569.26 | 360 |
| 2024-02-29 | 46,300.00 | 46,500.00 | 46,000.00 | 46,250.00 | 43,663.67 | 359 |
| 2024-02-28 | 46,400.00 | 46,400.00 | 46,150.00 | 46,300.00 | 43,710.87 | 442 |
| 2024-02-27 | 46,400.00 | 46,450.00 | 46,000.00 | 46,400.00 | 43,805.28 | 1,820 |
| 2024-02-26 | 46,950.00 | 46,950.00 | 45,900.00 | 46,400.00 | 43,805.28 | 1,389 |
| 2024-02-23 | 47,250.00 | 47,250.00 | 46,150.00 | 46,950.00 | 44,324.52 | 1,758 |
| 2024-02-22 | 46,800.00 | 47,300.00 | 46,750.00 | 47,250.00 | 44,607.75 | 598 |
| 2024-02-21 | 47,000.00 | 47,250.00 | 46,850.00 | 47,250.00 | 44,607.75 | 1,795 |
| 2024-02-20 | 47,050.00 | 47,100.00 | 46,600.00 | 47,050.00 | 44,418.93 | 853 |
| 2024-02-19 | 46,700.00 | 47,100.00 | 46,100.00 | 47,000.00 | 44,371.73 | 4,708 |
| 2024-02-16 | 46,500.00 | 47,050.00 | 46,150.00 | 46,750.00 | 44,135.71 | 713 |
| 2024-02-15 | 45,900.00 | 46,550.00 | 45,900.00 | 46,350.00 | 43,758.08 | 1,915 |
| 2024-02-14 | 46,900.00 | 46,900.00 | 45,850.00 | 46,550.00 | 43,946.89 | 2,438 |
| 2024-02-13 | 47,650.00 | 47,650.00 | 46,300.00 | 46,900.00 | 44,277.32 | 2,583 |
| 2024-02-08 | 47,000.00 | 47,250.00 | 46,350.00 | 47,100.00 | 44,466.14 | 886 |
| 2024-02-07 | 47,150.00 | 47,300.00 | 46,250.00 | 47,000.00 | 44,371.73 | 1,059 |
| 2024-02-06 | 48,200.00 | 48,300.00 | 46,800.00 | 47,150.00 | 44,513.34 | 2,442 |
| 2024-02-05 | 47,450.00 | 48,300.00 | 46,900.00 | 48,100.00 | 45,410.22 | 4,661 |
| 2024-02-02 | 46,550.00 | 47,750.00 | 46,500.00 | 47,300.00 | 44,654.95 | 3,055 |
| 2024-02-01 | 45,300.00 | 46,600.00 | 45,300.00 | 46,000.00 | 43,427.65 | 1,416 |
| 2024-01-31 | 47,000.00 | 47,150.00 | 45,200.00 | 45,550.00 | 43,002.81 | 3,072 |
| 2024-01-30 | 43,950.00 | 47,300.00 | 43,950.00 | 46,800.00 | 44,182.91 | 10,636 |
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.