Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 42,100.00 | 44,650.00 | 42,100.00 | 44,050.00 | 41,586.69 | 5,071 |
| 2024-01-26 | 42,300.00 | 42,600.00 | 42,050.00 | 42,200.00 | 39,840.15 | 882 |
| 2024-01-25 | 42,100.00 | 42,400.00 | 41,900.00 | 42,300.00 | 39,934.56 | 2,035 |
| 2024-01-24 | 42,600.00 | 42,600.00 | 42,000.00 | 42,300.00 | 39,934.56 | 1,452 |
| 2024-01-23 | 42,800.00 | 42,800.00 | 42,350.00 | 42,400.00 | 40,028.96 | 2,487 |
| 2024-01-22 | 42,700.00 | 42,950.00 | 42,650.00 | 42,750.00 | 40,359.39 | 2,214 |
| 2024-01-19 | 43,600.00 | 43,600.00 | 42,700.00 | 42,750.00 | 40,359.39 | 6,203 |
| 2024-01-18 | 43,900.00 | 44,200.00 | 42,950.00 | 43,000.00 | 40,595.41 | 1,131 |
| 2024-01-17 | 44,550.00 | 44,650.00 | 43,850.00 | 43,850.00 | 41,397.88 | 2,873 |
| 2024-01-16 | 45,300.00 | 45,300.00 | 44,500.00 | 44,750.00 | 42,247.55 | 2,996 |
| 2024-01-15 | 45,650.00 | 45,650.00 | 45,050.00 | 45,050.00 | 42,530.77 | 200 |
| 2024-01-12 | 45,950.00 | 45,950.00 | 45,400.00 | 45,650.00 | 43,097.22 | 1,108 |
| 2024-01-11 | 46,200.00 | 46,200.00 | 45,550.00 | 45,900.00 | 43,333.24 | 1,063 |
| 2024-01-10 | 45,500.00 | 45,800.00 | 45,350.00 | 45,750.00 | 43,191.63 | 1,534 |
| 2024-01-09 | 46,000.00 | 46,000.00 | 45,400.00 | 45,850.00 | 43,286.04 | 3,603 |
| 2024-01-08 | 46,050.00 | 46,550.00 | 45,750.00 | 45,900.00 | 43,333.24 | 1,554 |
| 2024-01-05 | 46,450.00 | 46,450.00 | 46,050.00 | 46,300.00 | 43,710.87 | 714 |
| 2024-01-04 | 46,650.00 | 46,650.00 | 45,700.00 | 46,350.00 | 43,758.08 | 1,816 |
| 2024-01-03 | 46,400.00 | 47,000.00 | 46,250.00 | 46,600.00 | 43,994.10 | 1,499 |
| 2024-01-02 | 46,650.00 | 46,700.00 | 46,550.00 | 46,700.00 | 44,088.50 | 2,331 |
| 2023-12-28 | 46,650.00 | 47,150.00 | 46,650.00 | 47,100.00 | 44,466.14 | 128 |
| 2023-12-27 | 46,950.00 | 46,950.00 | 46,650.00 | 46,650.00 | 44,041.30 | 1,184 |
| 2023-12-26 | 47,500.00 | 47,650.00 | 47,400.00 | 47,650.00 | 44,041.30 | 762 |
| 2023-12-25 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 43,902.66 | 0 |
| 2023-12-22 | 47,250.00 | 47,950.00 | 47,000.00 | 47,500.00 | 43,902.66 | 1,428 |
| 2023-12-21 | 47,250.00 | 47,250.00 | 46,950.00 | 47,150.00 | 43,579.17 | 2,102 |
| 2023-12-20 | 46,950.00 | 47,200.00 | 46,800.00 | 47,200.00 | 43,625.38 | 1,223 |
| 2023-12-19 | 46,850.00 | 47,300.00 | 46,850.00 | 46,950.00 | 43,394.31 | 913 |
| 2023-12-18 | 47,300.00 | 47,300.00 | 46,950.00 | 47,100.00 | 43,532.95 | 1,145 |
| 2023-12-15 | 47,350.00 | 47,450.00 | 46,700.00 | 47,300.00 | 43,717.81 | 1,547 |
| 2023-12-14 | 47,450.00 | 47,450.00 | 46,900.00 | 47,350.00 | 43,764.02 | 953 |
| 2023-12-13 | 46,650.00 | 47,400.00 | 46,200.00 | 47,350.00 | 43,764.02 | 5,029 |
| 2023-12-12 | 46,650.00 | 46,650.00 | 46,150.00 | 46,650.00 | 43,117.03 | 1,216 |
| 2023-12-11 | 46,650.00 | 46,700.00 | 46,100.00 | 46,650.00 | 43,117.03 | 2,385 |
| 2023-12-08 | 46,500.00 | 46,750.00 | 46,300.00 | 46,650.00 | 43,117.03 | 671 |
| 2023-12-07 | 46,500.00 | 46,700.00 | 46,250.00 | 46,650.00 | 43,117.03 | 3,041 |
| 2023-12-06 | 46,250.00 | 46,600.00 | 45,800.00 | 46,550.00 | 43,024.61 | 1,352 |
| 2023-12-05 | 46,150.00 | 46,150.00 | 45,850.00 | 45,900.00 | 42,423.83 | 726 |
| 2023-12-04 | 46,300.00 | 46,300.00 | 45,700.00 | 46,100.00 | 42,608.69 | 1,913 |
| 2023-12-01 | 46,000.00 | 46,350.00 | 46,000.00 | 46,150.00 | 42,654.90 | 986 |
| 2023-11-30 | 46,300.00 | 46,300.00 | 45,800.00 | 46,150.00 | 42,654.90 | 1,838 |
| 2023-11-29 | 46,450.00 | 46,450.00 | 45,750.00 | 46,000.00 | 42,516.26 | 2,809 |
| 2023-11-28 | 46,550.00 | 46,550.00 | 46,000.00 | 46,200.00 | 42,701.11 | 2,150 |
| 2023-11-27 | 46,500.00 | 47,100.00 | 46,150.00 | 46,350.00 | 42,839.75 | 1,307 |
| 2023-11-26 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 42,978.39 | 0 |
| 2023-11-24 | 46,650.00 | 46,850.00 | 46,350.00 | 46,500.00 | 42,978.39 | 3,985 |
| 2023-11-23 | 47,550.00 | 47,700.00 | 46,600.00 | 46,750.00 | 43,209.46 | 6,768 |
| 2023-11-22 | 48,000.00 | 48,000.00 | 47,300.00 | 47,400.00 | 43,810.23 | 4,420 |
| 2023-11-21 | 47,850.00 | 48,250.00 | 47,750.00 | 47,950.00 | 44,318.58 | 3,762 |
| 2023-11-20 | 48,350.00 | 48,350.00 | 47,750.00 | 47,850.00 | 44,226.15 | 1,132 |
| 2023-11-17 | 48,200.00 | 48,250.00 | 47,800.00 | 47,900.00 | 44,272.37 | 1,466 |
| 2023-11-16 | 47,900.00 | 48,200.00 | 47,900.00 | 48,100.00 | 44,457.22 | 1,026 |
| 2023-11-15 | 48,300.00 | 48,500.00 | 48,000.00 | 48,150.00 | 44,503.43 | 3,114 |
| 2023-11-14 | 48,250.00 | 48,400.00 | 47,900.00 | 48,050.00 | 44,411.01 | 1,309 |
| 2023-11-13 | 48,750.00 | 48,750.00 | 47,900.00 | 48,000.00 | 44,364.79 | 1,739 |
| 2023-11-10 | 48,650.00 | 48,750.00 | 48,050.00 | 48,750.00 | 45,057.99 | 2,809 |
| 2023-11-09 | 49,000.00 | 49,400.00 | 48,650.00 | 48,750.00 | 45,057.99 | 1,821 |
| 2023-11-08 | 49,050.00 | 49,250.00 | 48,700.00 | 49,000.00 | 45,289.06 | 2,043 |
| 2023-11-07 | 50,000.00 | 50,000.00 | 48,700.00 | 49,000.00 | 45,289.06 | 4,671 |
| 2023-11-06 | 50,000.00 | 50,400.00 | 49,850.00 | 50,200.00 | 46,398.18 | 1,545 |
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.