Dongil Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	184,000.00	184,000.00	182,000.00	183,000.00	166,383.05	2,685
2022-11-21	186,500.00	186,500.00	182,000.00	183,000.00	166,383.05	2,290
2022-11-18	186,000.00	186,000.00	181,500.00	185,000.00	168,201.44	8,180
2022-11-17	184,000.00	185,000.00	183,000.00	183,500.00	166,837.65	1,844
2022-11-16	187,000.00	187,000.00	183,500.00	184,500.00	167,746.84	1,176
2022-11-15	186,500.00	188,000.00	183,500.00	184,500.00	167,746.84	2,157
2022-11-14	186,500.00	188,000.00	184,500.00	186,500.00	169,565.24	2,012
2022-11-11	185,500.00	186,500.00	184,500.00	185,500.00	168,656.04	1,919
2022-11-10	185,000.00	185,500.00	184,500.00	185,500.00	168,656.04	989
2022-11-09	185,500.00	186,000.00	184,500.00	185,500.00	168,656.04	2,109
2022-11-08	186,000.00	187,000.00	184,000.00	185,500.00	168,656.04	1,314
2022-11-07	186,000.00	187,000.00	185,000.00	186,500.00	169,565.24	2,421
2022-11-04	183,000.00	186,000.00	181,000.00	186,000.00	169,110.64	3,697
2022-11-03	180,000.00	183,000.00	179,500.00	183,000.00	166,383.05	21,272
2022-11-02	177,500.00	180,500.00	177,000.00	180,500.00	164,110.06	3,583
2022-11-01	178,000.00	178,500.00	177,000.00	178,500.00	162,291.66	871
2022-10-31	178,500.00	178,500.00	176,500.00	178,500.00	162,291.66	1,451
2022-10-28	177,000.00	178,500.00	177,000.00	178,500.00	162,291.66	550
2022-10-27	180,000.00	180,000.00	177,000.00	178,000.00	161,837.06	2,344
2022-10-26	177,500.00	177,500.00	176,500.00	177,000.00	160,927.87	1,733
2022-10-25	179,000.00	179,000.00	177,000.00	177,500.00	161,382.46	582
2022-10-24	178,500.00	179,000.00	177,000.00	177,500.00	161,382.46	3,619
2022-10-21	179,000.00	180,000.00	177,500.00	179,500.00	163,200.86	1,062
2022-10-20	180,500.00	180,500.00	178,500.00	180,000.00	163,655.46	497
2022-10-19	179,500.00	180,500.00	179,500.00	179,500.00	163,200.86	632
2022-10-18	179,000.00	180,500.00	178,500.00	180,000.00	163,655.46	638
2022-10-17	179,500.00	187,000.00	175,500.00	179,000.00	162,746.26	6,093
2022-10-14	175,000.00	179,000.00	174,500.00	179,000.00	162,746.26	1,128
2022-10-13	176,000.00	176,000.00	174,000.00	175,000.00	159,109.47	260
2022-10-12	173,500.00	175,500.00	173,500.00	174,500.00	158,654.87	2,979
2022-10-11	176,000.00	177,500.00	174,000.00	174,000.00	158,200.28	1,135
2022-10-07	175,000.00	177,500.00	174,000.00	177,500.00	161,382.46	2,897
2022-10-06	173,500.00	176,000.00	173,000.00	176,000.00	160,018.67	1,551
2022-10-05	173,000.00	175,500.00	172,500.00	175,500.00	159,564.07	1,510
2022-10-04	174,000.00	174,000.00	173,000.00	174,000.00	158,200.28	1,053
2022-09-30	174,000.00	175,000.00	173,500.00	175,000.00	159,109.47	896
2022-09-29	174,500.00	176,500.00	174,000.00	175,500.00	159,564.07	1,305
2022-09-28	176,500.00	176,500.00	173,500.00	175,500.00	159,564.07	1,907
2022-09-27	174,000.00	176,500.00	174,000.00	176,500.00	160,473.27	3,640
2022-09-26	179,000.00	179,500.00	174,500.00	177,500.00	161,382.46	2,789
2022-09-23	177,000.00	178,000.00	176,500.00	177,500.00	161,382.46	299
2022-09-22	177,000.00	177,000.00	176,000.00	177,000.00	160,927.87	856
2022-09-21	177,000.00	177,500.00	176,500.00	177,000.00	160,927.87	942
2022-09-20	178,000.00	178,000.00	176,500.00	177,500.00	161,382.46	386
2022-09-19	179,500.00	179,500.00	175,000.00	177,500.00	161,382.46	2,199
2022-09-16	177,500.00	177,500.00	176,500.00	177,500.00	161,382.46	1,881
2022-09-15	180,000.00	180,000.00	177,500.00	178,500.00	162,291.66	209
2022-09-14	178,500.00	178,500.00	176,000.00	178,500.00	162,291.66	685
2022-09-13	179,000.00	183,000.00	178,000.00	178,500.00	162,291.66	1,815
2022-09-08	181,000.00	184,000.00	178,000.00	179,000.00	162,746.26	6,449
2022-09-07	180,000.00	180,000.00	178,000.00	179,500.00	163,200.86	859
2022-09-06	181,000.00	181,000.00	179,000.00	179,500.00	163,200.86	374
2022-09-05	179,000.00	182,000.00	179,000.00	180,000.00	163,655.46	209
2022-09-02	179,500.00	180,000.00	179,000.00	180,000.00	163,655.46	625
2022-09-01	180,000.00	180,000.00	179,000.00	180,000.00	163,655.46	1,023
2022-08-31	181,000.00	181,000.00	179,000.00	180,000.00	163,655.46	973
2022-08-30	179,000.00	180,000.00	179,000.00	180,000.00	163,655.46	1,367
2022-08-29	181,500.00	181,500.00	178,500.00	180,000.00	163,655.46	989
2022-08-26	180,000.00	181,000.00	179,000.00	181,000.00	164,564.65	576
2022-08-25	180,500.00	180,500.00	179,000.00	180,000.00	163,655.46	470

← NewerPage 17 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.