Dongil Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	50,000.00	50,400.00	49,850.00	50,200.00	46,398.18	1,545
2023-11-03	50,000.00	50,200.00	49,550.00	49,900.00	46,120.90	795
2023-11-02	49,750.00	50,400.00	49,650.00	49,850.00	46,074.69	505
2023-11-01	49,100.00	49,800.00	49,100.00	49,750.00	45,982.26	656
2023-10-31	50,000.00	50,000.00	49,150.00	49,300.00	45,566.34	6,173
2023-10-30	49,100.00	49,800.00	49,100.00	49,400.00	45,658.77	896
2023-10-27	49,400.00	50,200.00	49,400.00	49,800.00	46,028.47	1,874
2023-10-26	50,300.00	50,300.00	49,400.00	49,800.00	46,028.47	2,028
2023-10-25	50,100.00	50,700.00	50,000.00	50,300.00	46,490.61	479
2023-10-24	49,750.00	50,200.00	49,650.00	50,000.00	46,213.33	3,424
2023-10-23	52,000.00	52,000.00	49,400.00	49,750.00	45,982.26	3,582
2023-10-20	50,000.00	52,200.00	49,200.00	52,200.00	48,246.71	7,061
2023-10-19	50,500.00	50,700.00	49,800.00	50,400.00	46,583.03	1,827
2023-10-18	51,800.00	51,800.00	50,900.00	51,400.00	47,507.30	2,311
2023-10-17	51,600.00	52,500.00	51,500.00	51,800.00	47,877.01	1,087
2023-10-16	51,400.00	52,500.00	50,100.00	52,200.00	48,246.71	4,619
2023-10-13	50,900.00	51,400.00	50,300.00	51,300.00	47,414.87	2,405
2023-10-12	50,800.00	51,200.00	50,000.00	50,900.00	47,045.17	7,206
2023-10-11	50,100.00	50,800.00	50,100.00	50,200.00	46,398.18	4,693
2023-10-10	50,300.00	51,100.00	49,650.00	50,000.00	46,213.33	15,032
2023-10-06	49,950.00	50,900.00	49,950.00	50,300.00	46,490.61	662
2023-10-05	50,800.00	50,800.00	49,950.00	49,950.00	46,167.11	1,495
2023-10-04	51,700.00	51,700.00	49,850.00	50,300.00	46,490.61	5,426
2023-09-27	51,400.00	52,300.00	51,300.00	52,100.00	48,154.29	1,351
2023-09-26	52,800.00	52,900.00	51,400.00	52,000.00	48,061.86	2,815
2023-09-25	53,400.00	53,800.00	52,600.00	52,800.00	48,801.27	2,155
2023-09-22	54,500.00	54,500.00	53,200.00	53,900.00	49,817.97	2,394
2023-09-21	55,900.00	55,900.00	54,000.00	54,600.00	50,464.95	3,562
2023-09-20	55,700.00	55,900.00	55,000.00	55,500.00	51,296.79	3,306
2023-09-19	55,900.00	56,300.00	55,100.00	56,200.00	51,943.78	2,429
2023-09-18	55,400.00	56,900.00	55,400.00	56,500.00	52,221.06	1,048
2023-09-15	57,200.00	57,500.00	56,400.00	57,000.00	52,683.19	1,161
2023-09-14	57,400.00	58,300.00	56,600.00	56,700.00	52,405.91	5,330
2023-09-13	56,300.00	58,200.00	56,300.00	57,900.00	53,515.03	5,876
2023-09-12	57,000.00	57,300.00	56,300.00	56,600.00	52,313.49	1,410
2023-09-11	56,800.00	57,200.00	56,100.00	57,100.00	52,775.62	1,292
2023-09-08	56,700.00	56,900.00	56,000.00	56,700.00	52,405.91	988
2023-09-07	56,400.00	57,400.00	55,900.00	56,700.00	52,405.91	6,786
2023-09-06	57,200.00	57,300.00	56,300.00	56,400.00	52,128.63	3,130
2023-09-05	58,200.00	58,200.00	57,100.00	57,200.00	52,868.05	2,650
2023-09-04	58,300.00	58,800.00	57,600.00	58,200.00	53,792.31	2,988
2023-09-01	59,500.00	59,800.00	58,700.00	58,800.00	54,346.87	2,182
2023-08-31	60,600.00	60,600.00	59,300.00	60,000.00	55,455.99	7,817
2023-08-30	57,800.00	60,800.00	57,800.00	60,600.00	56,010.55	13,748
2023-08-29	56,900.00	58,400.00	56,400.00	57,800.00	53,422.61	5,206
2023-08-28	56,200.00	57,100.00	55,600.00	56,900.00	52,590.77	6,712
2023-08-25	55,400.00	56,300.00	55,300.00	56,200.00	51,943.78	3,566
2023-08-24	56,700.00	56,800.00	55,800.00	56,200.00	51,943.78	3,135
2023-08-23	57,500.00	57,600.00	56,300.00	56,700.00	52,405.91	2,645
2023-08-22	58,000.00	58,000.00	54,000.00	57,500.00	53,145.33	4,085
2023-08-21	57,000.00	57,800.00	56,400.00	57,700.00	53,330.18	4,134
2023-08-18	58,500.00	58,500.00	57,000.00	57,200.00	52,868.05	6,678
2023-08-17	59,000.00	59,400.00	58,100.00	58,500.00	54,069.59	7,859
2023-08-16	59,300.00	60,100.00	58,000.00	59,900.00	55,363.57	13,240
2023-08-15	59,900.00	59,900.00	59,900.00	59,900.00	55,363.57	0
2023-08-14	60,700.00	61,000.00	59,400.00	59,900.00	55,363.57	9,423
2023-08-11	60,100.00	61,600.00	59,600.00	61,000.00	56,380.26	14,678
2023-08-10	59,000.00	60,400.00	59,000.00	60,100.00	55,548.42	10,937
2023-08-09	58,600.00	59,800.00	58,000.00	59,300.00	54,809.01	9,366
2023-08-08	59,300.00	59,700.00	58,600.00	58,900.00	54,439.30	8,739

← NewerPage 13 of 21 · 1,236 trading daysOlder →

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.