Dongil Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	58,700.00	59,800.00	58,100.00	59,300.00	54,809.01	8,573
2023-08-04	59,500.00	59,600.00	58,100.00	58,900.00	54,439.30	7,815
2023-08-03	58,100.00	59,700.00	56,900.00	59,200.00	54,716.58	21,535
2023-08-02	57,200.00	59,000.00	57,000.00	58,100.00	53,699.89	15,367
2023-08-01	57,000.00	57,500.00	55,900.00	57,200.00	52,868.05	14,208
2023-07-31	54,800.00	57,000.00	54,500.00	56,600.00	52,313.49	14,112
2023-07-28	52,800.00	55,000.00	52,500.00	54,800.00	50,649.81	8,863
2023-07-27	51,100.00	53,900.00	51,000.00	53,300.00	49,263.41	13,691
2023-07-26	53,200.00	53,700.00	51,000.00	51,300.00	47,414.87	40,472
2023-07-25	54,500.00	54,800.00	52,900.00	53,700.00	49,633.11	39,532
2023-07-24	56,700.00	56,700.00	54,500.00	54,700.00	50,557.38	26,329
2023-07-21	56,100.00	57,000.00	56,000.00	56,500.00	52,221.06	12,062
2023-07-20	56,700.00	57,200.00	55,100.00	57,000.00	52,683.19	19,320
2023-07-19	59,200.00	59,200.00	56,500.00	56,600.00	52,313.49	43,946
2023-07-18	58,800.00	59,700.00	57,900.00	58,500.00	54,069.59	26,623
2023-07-17	59,100.00	59,400.00	57,900.00	58,400.00	53,977.17	35,153
2023-07-14	61,000.00	61,200.00	58,400.00	58,900.00	54,439.30	80,292
2023-07-13	61,000.00	61,600.00	60,600.00	61,000.00	56,380.26	38,290
2023-07-12	60,900.00	61,600.00	60,300.00	60,900.00	56,287.83	37,708
2023-07-11	61,700.00	61,700.00	60,200.00	60,900.00	56,287.83	49,715
2023-07-10	62,200.00	63,500.00	61,000.00	61,500.00	56,842.39	59,741
2023-07-09	61,600.00	61,600.00	61,600.00	61,600.00	56,934.82	0
2023-07-07	60,100.00	62,900.00	60,100.00	61,600.00	56,934.82	125,867
2023-07-06	67,400.00	67,800.00	60,700.00	62,000.00	57,304.53	263,456
2023-07-05	73,000.00	73,400.00	65,700.00	67,000.00	61,925.86	730,029
2023-07-04	75,500.00	83,000.00	75,500.00	75,500.00	69,782.12	738,013
2023-07-03	107,800.00	107,800.00	107,800.00	107,800.00	99,635.93	1,342
2023-06-30	154,000.00	154,000.00	154,000.00	154,000.00	142,337.05	0
2023-06-29	154,000.00	154,000.00	154,000.00	154,000.00	142,337.05	0
2023-06-28	154,000.00	154,000.00	154,000.00	154,000.00	142,337.05	0
2023-06-27	154,000.00	154,000.00	154,000.00	154,000.00	142,337.05	0
2023-06-26	154,000.00	154,000.00	154,000.00	154,000.00	142,337.05	0
2023-06-23	154,000.00	154,000.00	154,000.00	154,000.00	142,337.05	0
2023-06-22	154,000.00	154,000.00	154,000.00	154,000.00	142,337.05	0
2023-06-21	154,000.00	154,000.00	154,000.00	154,000.00	142,337.05	0
2023-06-20	154,000.00	154,000.00	154,000.00	154,000.00	142,337.05	0
2023-06-19	154,000.00	154,000.00	154,000.00	154,000.00	142,337.05	0
2023-06-16	154,000.00	154,000.00	154,000.00	154,000.00	142,337.05	0
2023-06-15	154,000.00	154,000.00	154,000.00	154,000.00	142,337.05	0
2023-06-14	220,000.00	220,000.00	154,000.00	154,000.00	142,337.05	10,144
2023-06-13	220,000.00	221,000.00	219,000.00	220,000.00	203,338.64	8,853
2023-06-12	223,000.00	223,000.00	219,500.00	222,000.00	205,187.17	6,204
2023-06-11	222,500.00	222,500.00	222,500.00	222,500.00	205,649.31	0
2023-06-09	220,500.00	222,500.00	219,500.00	222,500.00	205,649.31	4,364
2023-06-08	220,500.00	222,500.00	219,500.00	222,500.00	205,649.31	5,108
2023-06-07	220,000.00	223,000.00	220,000.00	223,000.00	206,111.44	1,227
2023-06-05	220,000.00	223,500.00	220,000.00	223,500.00	206,573.57	4,336
2023-06-04	223,500.00	223,500.00	223,500.00	223,500.00	206,573.57	0
2023-06-02	227,000.00	227,000.00	219,500.00	223,500.00	206,573.57	3,465
2023-06-01	223,000.00	228,500.00	220,000.00	227,500.00	210,270.64	1,859
2023-05-31	224,000.00	224,000.00	220,500.00	223,000.00	206,111.44	576
2023-05-30	223,000.00	224,000.00	219,000.00	223,000.00	206,111.44	5,421
2023-05-26	219,000.00	223,000.00	218,000.00	223,000.00	206,111.44	14,219
2023-05-25	219,000.00	220,000.00	217,500.00	220,000.00	203,338.64	6,205
2023-05-24	222,500.00	222,500.00	218,500.00	220,000.00	203,338.64	657
2023-05-23	217,000.00	230,000.00	216,500.00	222,500.00	205,649.31	2,573
2023-05-22	217,500.00	219,000.00	216,000.00	219,000.00	202,414.37	3,308
2023-05-19	217,500.00	219,500.00	216,500.00	219,000.00	202,414.37	1,179
2023-05-18	217,500.00	219,500.00	216,500.00	219,000.00	202,414.37	2,788
2023-05-17	217,500.00	219,000.00	217,000.00	219,000.00	202,414.37	1,357

← NewerPage 14 of 21 · 1,235 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.