Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-16 | 217,500.00 | 219,000.00 | 217,500.00 | 219,000.00 | 202,414.37 | 3,073 |
| 2023-05-15 | 218,000.00 | 219,000.00 | 217,500.00 | 219,000.00 | 202,414.37 | 589 |
| 2023-05-12 | 218,000.00 | 219,000.00 | 217,500.00 | 219,000.00 | 202,414.37 | 508 |
| 2023-05-11 | 218,000.00 | 219,000.00 | 218,000.00 | 219,000.00 | 202,414.37 | 324 |
| 2023-05-10 | 218,000.00 | 219,000.00 | 217,500.00 | 219,000.00 | 202,414.37 | 511 |
| 2023-05-09 | 218,000.00 | 219,000.00 | 217,500.00 | 219,000.00 | 202,414.37 | 348 |
| 2023-05-08 | 218,500.00 | 220,000.00 | 218,000.00 | 219,000.00 | 202,414.37 | 1,663 |
| 2023-05-04 | 218,000.00 | 220,000.00 | 218,000.00 | 220,000.00 | 203,338.64 | 2,152 |
| 2023-05-03 | 220,000.00 | 220,500.00 | 218,000.00 | 220,000.00 | 203,338.64 | 1,104 |
| 2023-05-02 | 218,000.00 | 221,500.00 | 217,500.00 | 220,000.00 | 203,338.64 | 6,700 |
| 2023-04-28 | 218,000.00 | 221,500.00 | 218,000.00 | 220,000.00 | 203,338.64 | 2,025 |
| 2023-04-27 | 218,000.00 | 220,000.00 | 217,500.00 | 220,000.00 | 203,338.64 | 1,220 |
| 2023-04-26 | 218,500.00 | 221,000.00 | 218,500.00 | 220,000.00 | 203,338.64 | 298 |
| 2023-04-25 | 217,500.00 | 221,500.00 | 217,000.00 | 221,000.00 | 204,262.91 | 4,245 |
| 2023-04-24 | 217,500.00 | 222,000.00 | 217,000.00 | 218,000.00 | 201,490.11 | 505 |
| 2023-04-21 | 218,000.00 | 218,000.00 | 217,000.00 | 218,000.00 | 201,490.11 | 2,576 |
| 2023-04-20 | 218,000.00 | 218,000.00 | 217,500.00 | 218,000.00 | 201,490.11 | 1,491 |
| 2023-04-19 | 217,500.00 | 219,000.00 | 217,500.00 | 218,500.00 | 201,952.24 | 235 |
| 2023-04-18 | 217,500.00 | 219,000.00 | 217,500.00 | 218,500.00 | 201,952.24 | 905 |
| 2023-04-17 | 218,000.00 | 218,500.00 | 218,000.00 | 218,000.00 | 201,490.11 | 1,716 |
| 2023-04-14 | 217,500.00 | 218,500.00 | 217,500.00 | 218,500.00 | 201,952.24 | 1,015 |
| 2023-04-13 | 218,500.00 | 219,000.00 | 217,500.00 | 219,000.00 | 202,414.37 | 449 |
| 2023-04-12 | 217,500.00 | 221,000.00 | 217,000.00 | 219,000.00 | 202,414.37 | 1,067 |
| 2023-04-11 | 219,500.00 | 219,500.00 | 216,500.00 | 219,000.00 | 202,414.37 | 2,655 |
| 2023-04-10 | 220,000.00 | 222,000.00 | 218,000.00 | 219,500.00 | 202,876.51 | 1,076 |
| 2023-04-07 | 219,500.00 | 222,500.00 | 216,500.00 | 222,500.00 | 205,649.31 | 10,454 |
| 2023-04-06 | 218,000.00 | 219,500.00 | 218,000.00 | 219,500.00 | 202,876.51 | 136 |
| 2023-04-05 | 219,500.00 | 220,000.00 | 217,500.00 | 219,500.00 | 202,876.51 | 2,062 |
| 2023-04-04 | 218,000.00 | 220,000.00 | 217,500.00 | 219,500.00 | 202,876.51 | 3,291 |
| 2023-04-03 | 218,500.00 | 220,500.00 | 217,500.00 | 218,500.00 | 201,952.24 | 3,739 |
| 2023-03-31 | 218,000.00 | 220,000.00 | 217,500.00 | 219,000.00 | 202,414.37 | 2,568 |
| 2023-03-30 | 220,000.00 | 220,000.00 | 217,500.00 | 219,500.00 | 202,876.51 | 942 |
| 2023-03-29 | 219,500.00 | 220,000.00 | 218,000.00 | 220,000.00 | 203,338.64 | 510 |
| 2023-03-28 | 219,000.00 | 219,500.00 | 217,000.00 | 219,500.00 | 202,876.51 | 243 |
| 2023-03-27 | 220,000.00 | 220,000.00 | 217,000.00 | 219,000.00 | 202,414.37 | 764 |
| 2023-03-24 | 220,000.00 | 222,000.00 | 218,000.00 | 220,000.00 | 203,338.64 | 367 |
| 2023-03-23 | 214,000.00 | 220,000.00 | 214,000.00 | 220,000.00 | 203,338.64 | 2,163 |
| 2023-03-22 | 214,500.00 | 216,500.00 | 214,000.00 | 216,500.00 | 200,103.71 | 821 |
| 2023-03-21 | 216,500.00 | 217,000.00 | 215,500.00 | 216,000.00 | 199,641.57 | 467 |
| 2023-03-20 | 216,000.00 | 217,500.00 | 213,500.00 | 217,500.00 | 201,027.97 | 705 |
| 2023-03-17 | 216,500.00 | 216,500.00 | 213,500.00 | 216,000.00 | 199,641.57 | 812 |
| 2023-03-16 | 217,000.00 | 217,000.00 | 213,500.00 | 216,500.00 | 200,103.71 | 948 |
| 2023-03-15 | 218,000.00 | 218,000.00 | 213,000.00 | 217,000.00 | 200,565.84 | 744 |
| 2023-03-14 | 215,500.00 | 217,000.00 | 213,500.00 | 215,500.00 | 199,179.44 | 601 |
| 2023-03-13 | 213,500.00 | 217,500.00 | 213,000.00 | 217,500.00 | 201,027.97 | 538 |
| 2023-03-10 | 213,500.00 | 217,500.00 | 212,500.00 | 216,500.00 | 200,103.71 | 685 |
| 2023-03-09 | 212,000.00 | 215,500.00 | 210,000.00 | 215,500.00 | 199,179.44 | 2,259 |
| 2023-03-08 | 216,500.00 | 216,500.00 | 211,500.00 | 214,000.00 | 197,793.04 | 764 |
| 2023-03-07 | 216,500.00 | 222,000.00 | 214,500.00 | 216,500.00 | 200,103.71 | 926 |
| 2023-03-06 | 208,000.00 | 217,000.00 | 206,000.00 | 217,000.00 | 200,565.84 | 6,618 |
| 2023-03-03 | 206,000.00 | 209,000.00 | 204,500.00 | 208,000.00 | 192,247.44 | 2,884 |
| 2023-03-02 | 205,000.00 | 206,500.00 | 202,000.00 | 206,000.00 | 190,398.91 | 1,209 |
| 2023-02-28 | 205,000.00 | 205,000.00 | 201,500.00 | 205,000.00 | 189,474.64 | 1,325 |
| 2023-02-27 | 207,000.00 | 208,000.00 | 201,000.00 | 205,000.00 | 189,474.64 | 1,872 |
| 2023-02-24 | 205,000.00 | 207,500.00 | 196,600.00 | 207,000.00 | 191,323.18 | 2,803 |
| 2023-02-23 | 205,000.00 | 209,000.00 | 204,500.00 | 205,500.00 | 189,936.78 | 615 |
| 2023-02-22 | 206,500.00 | 207,500.00 | 202,500.00 | 207,000.00 | 191,323.18 | 2,037 |
| 2023-02-21 | 209,000.00 | 209,000.00 | 203,000.00 | 206,500.00 | 190,861.04 | 15,920 |
| 2023-02-20 | 201,000.00 | 215,000.00 | 201,000.00 | 203,500.00 | 188,088.24 | 1 |
| 2023-02-17 | 197,500.00 | 203,000.00 | 197,500.00 | 203,000.00 | 187,626.11 | 4,786 |
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.