Dongil Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	195,000.00	198,900.00	195,000.00	197,700.00	182,727.50	7,601
2023-02-15	195,000.00	195,800.00	195,000.00	195,500.00	180,694.11	1,386
2023-02-14	195,100.00	195,900.00	194,900.00	195,800.00	180,971.39	1,679
2023-02-13	195,900.00	195,900.00	194,900.00	195,900.00	181,063.82	2,300
2023-02-10	195,900.00	195,900.00	195,100.00	195,900.00	181,063.82	4,604
2023-02-09	196,000.00	196,000.00	195,000.00	195,800.00	180,971.39	5,709
2023-02-08	196,000.00	196,000.00	194,300.00	195,800.00	180,971.39	3,712
2023-02-07	195,900.00	195,900.00	194,000.00	195,000.00	180,231.98	1,736
2023-02-06	196,000.00	196,000.00	194,100.00	195,000.00	180,231.98	1,475
2023-02-03	193,500.00	196,000.00	193,500.00	194,700.00	179,954.70	6,172
2023-02-02	194,900.00	194,900.00	193,300.00	194,500.00	179,769.84	1,652
2023-02-01	195,000.00	195,000.00	193,500.00	194,500.00	179,769.84	1,506
2023-01-31	194,800.00	194,800.00	193,000.00	194,500.00	179,769.84	2,714
2023-01-30	195,000.00	195,000.00	193,200.00	193,900.00	179,215.28	1,730
2023-01-27	194,900.00	194,900.00	193,900.00	194,400.00	179,677.42	2,718
2023-01-26	195,000.00	195,000.00	192,800.00	194,600.00	179,862.27	2,641
2023-01-25	194,500.00	194,500.00	192,000.00	194,000.00	179,307.71	9,723
2023-01-20	193,000.00	194,500.00	193,000.00	194,000.00	179,307.71	2,585
2023-01-19	196,000.00	196,000.00	193,000.00	194,500.00	179,769.84	3,613
2023-01-18	194,500.00	195,000.00	193,000.00	194,500.00	179,769.84	5,218
2023-01-17	195,500.00	197,000.00	194,000.00	195,000.00	180,231.98	7,771
2023-01-16	196,000.00	196,000.00	195,000.00	195,500.00	180,694.11	5,114
2023-01-13	195,000.00	196,000.00	194,000.00	195,500.00	180,694.11	1,545
2023-01-12	195,000.00	195,000.00	193,500.00	195,000.00	180,231.98	5,546
2023-01-11	197,500.00	197,500.00	194,000.00	194,500.00	179,769.84	3,819
2023-01-10	192,500.00	197,000.00	192,000.00	195,000.00	180,231.98	13,918
2023-01-09	192,000.00	194,000.00	191,000.00	193,000.00	178,383.44	10,467
2023-01-06	194,000.00	194,000.00	192,000.00	192,500.00	177,921.31	16,447
2023-01-05	190,000.00	194,000.00	188,500.00	194,000.00	179,307.71	12,170
2023-01-04	191,500.00	191,500.00	188,500.00	191,000.00	176,534.91	4,366
2023-01-03	186,000.00	194,000.00	184,000.00	191,500.00	176,997.04	10,991
2023-01-02	185,500.00	187,500.00	181,500.00	187,500.00	173,299.98	10,750
2022-12-29	184,500.00	185,500.00	182,500.00	185,500.00	171,451.44	20,463
2022-12-28	183,000.00	184,500.00	182,000.00	184,500.00	170,527.18	4,360
2022-12-27	185,000.00	185,000.00	182,500.00	184,000.00	167,292.24	47,736
2022-12-26	184,000.00	185,500.00	180,000.00	185,000.00	168,201.44	30,510
2022-12-25	184,000.00	184,000.00	184,000.00	184,000.00	167,292.24	0
2022-12-23	186,500.00	186,500.00	178,000.00	184,000.00	167,292.24	6,307
2022-12-22	187,000.00	187,000.00	182,000.00	185,000.00	168,201.44	2,079
2022-12-21	176,500.00	187,000.00	174,500.00	186,500.00	169,565.24	4,544
2022-12-20	183,500.00	183,500.00	170,500.00	176,500.00	160,473.27	6,088
2022-12-19	178,000.00	183,500.00	175,000.00	183,500.00	166,837.65	5,670
2022-12-16	187,500.00	188,000.00	169,500.00	178,000.00	161,837.06	9,270
2022-12-15	188,000.00	189,500.00	187,000.00	188,500.00	171,383.63	1,207
2022-12-14	189,500.00	190,500.00	187,500.00	188,000.00	170,929.03	4,681
2022-12-13	190,500.00	190,500.00	187,000.00	189,500.00	172,292.83	6,036
2022-12-12	188,000.00	191,000.00	188,000.00	189,500.00	172,292.83	4,256
2022-12-09	188,000.00	189,500.00	188,000.00	189,000.00	171,838.23	10,183
2022-12-08	190,500.00	190,500.00	188,000.00	189,000.00	171,838.23	3,868
2022-12-07	190,500.00	190,500.00	187,500.00	189,000.00	171,838.23	6,801
2022-12-06	190,500.00	190,500.00	188,000.00	189,000.00	171,838.23	5,133
2022-12-05	193,000.00	193,000.00	187,500.00	189,000.00	171,838.23	5,197
2022-12-02	187,500.00	189,500.00	187,500.00	189,000.00	171,838.23	1,277
2022-12-01	187,500.00	189,000.00	187,500.00	188,500.00	171,383.63	2,162
2022-11-30	187,000.00	188,500.00	187,000.00	187,500.00	170,474.43	1,432
2022-11-29	189,500.00	190,500.00	187,000.00	187,500.00	170,474.43	1,067
2022-11-28	191,000.00	191,000.00	187,500.00	189,500.00	172,292.83	3,610
2022-11-25	186,000.00	193,500.00	184,500.00	189,500.00	172,292.83	4,073
2022-11-24	186,500.00	186,500.00	184,000.00	185,500.00	168,656.04	1,378
2022-11-23	186,500.00	186,500.00	183,000.00	183,000.00	166,383.05	1,438

← NewerPage 16 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.