Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 180,000.00 | 180,000.00 | 177,500.00 | 180,000.00 | 163,655.46 | 2,493 |
| 2022-08-23 | 180,000.00 | 180,500.00 | 179,000.00 | 179,500.00 | 163,200.86 | 392 |
| 2022-08-22 | 180,000.00 | 180,500.00 | 179,000.00 | 180,500.00 | 164,110.06 | 795 |
| 2022-08-19 | 181,500.00 | 181,500.00 | 180,000.00 | 180,500.00 | 164,110.06 | 415 |
| 2022-08-18 | 180,000.00 | 182,000.00 | 180,000.00 | 181,500.00 | 165,019.25 | 302 |
| 2022-08-17 | 181,000.00 | 182,000.00 | 170,500.00 | 182,000.00 | 165,473.85 | 1,186 |
| 2022-08-16 | 181,000.00 | 181,500.00 | 178,500.00 | 181,500.00 | 165,019.25 | 1,236 |
| 2022-08-12 | 181,000.00 | 181,000.00 | 179,500.00 | 181,000.00 | 164,564.65 | 1,492 |
| 2022-08-11 | 180,000.00 | 180,500.00 | 180,000.00 | 180,000.00 | 163,655.46 | 1,267 |
| 2022-08-10 | 179,500.00 | 180,500.00 | 179,500.00 | 180,500.00 | 164,110.06 | 192 |
| 2022-08-09 | 178,500.00 | 180,500.00 | 178,500.00 | 180,500.00 | 164,110.06 | 2,212 |
| 2022-08-08 | 180,000.00 | 180,500.00 | 178,500.00 | 180,000.00 | 163,655.46 | 624 |
| 2022-08-05 | 181,000.00 | 181,000.00 | 178,500.00 | 180,000.00 | 163,655.46 | 1,709 |
| 2022-08-04 | 181,000.00 | 181,000.00 | 179,500.00 | 180,500.00 | 164,110.06 | 330 |
| 2022-08-03 | 179,000.00 | 180,500.00 | 179,000.00 | 180,500.00 | 164,110.06 | 193 |
| 2022-08-02 | 180,000.00 | 180,500.00 | 178,500.00 | 179,000.00 | 162,746.26 | 734 |
| 2022-08-01 | 178,000.00 | 183,000.00 | 178,000.00 | 181,000.00 | 164,564.65 | 1,043 |
| 2022-07-29 | 176,500.00 | 186,500.00 | 176,000.00 | 180,000.00 | 163,655.46 | 12,165 |
| 2022-07-28 | 176,500.00 | 177,000.00 | 175,000.00 | 176,500.00 | 160,473.27 | 1,307 |
| 2022-07-27 | 177,000.00 | 178,000.00 | 176,000.00 | 176,500.00 | 160,473.27 | 1,155 |
| 2022-07-26 | 176,500.00 | 178,000.00 | 176,500.00 | 177,500.00 | 161,382.46 | 876 |
| 2022-07-25 | 176,500.00 | 178,500.00 | 176,000.00 | 178,000.00 | 161,837.06 | 8,801 |
| 2022-07-22 | 181,000.00 | 181,000.00 | 177,000.00 | 178,000.00 | 161,837.06 | 17,588 |
| 2022-07-21 | 169,500.00 | 182,000.00 | 169,000.00 | 181,000.00 | 164,564.65 | 15,652 |
| 2022-07-20 | 168,000.00 | 169,500.00 | 167,500.00 | 169,000.00 | 153,654.29 | 8,710 |
| 2022-07-19 | 169,000.00 | 169,000.00 | 168,000.00 | 169,000.00 | 153,654.29 | 1,633 |
| 2022-07-18 | 169,000.00 | 169,000.00 | 167,500.00 | 169,000.00 | 153,654.29 | 2,541 |
| 2022-07-15 | 169,500.00 | 169,500.00 | 167,500.00 | 169,000.00 | 153,654.29 | 3,097 |
| 2022-07-14 | 167,500.00 | 169,500.00 | 167,000.00 | 168,500.00 | 153,199.69 | 5,640 |
| 2022-07-13 | 167,000.00 | 168,500.00 | 166,500.00 | 168,500.00 | 153,199.69 | 387 |
| 2022-07-12 | 168,000.00 | 169,000.00 | 167,000.00 | 168,500.00 | 153,199.69 | 313 |
| 2022-07-11 | 168,000.00 | 169,000.00 | 167,000.00 | 169,000.00 | 153,654.29 | 6,280 |
| 2022-07-08 | 169,000.00 | 170,000.00 | 167,000.00 | 169,000.00 | 153,654.29 | 5,992 |
| 2022-07-07 | 167,000.00 | 170,000.00 | 167,000.00 | 169,000.00 | 153,654.29 | 13,107 |
| 2022-07-06 | 170,000.00 | 170,000.00 | 167,000.00 | 169,000.00 | 153,654.29 | 2,476 |
| 2022-07-05 | 169,000.00 | 170,500.00 | 169,000.00 | 170,000.00 | 154,563.49 | 7,493 |
| 2022-07-04 | 169,500.00 | 171,000.00 | 168,500.00 | 169,500.00 | 154,108.89 | 3,256 |
| 2022-07-01 | 165,000.00 | 169,500.00 | 161,000.00 | 169,500.00 | 154,108.89 | 4,269 |
| 2022-06-30 | 162,000.00 | 165,000.00 | 161,500.00 | 165,000.00 | 150,017.50 | 3,945 |
| 2022-06-29 | 160,500.00 | 164,000.00 | 160,000.00 | 164,000.00 | 149,108.31 | 19,974 |
| 2022-06-28 | 163,000.00 | 163,000.00 | 160,000.00 | 162,500.00 | 147,744.51 | 1,562 |
| 2022-06-27 | 162,000.00 | 163,000.00 | 160,500.00 | 162,000.00 | 147,289.91 | 1,309 |
| 2022-06-24 | 160,000.00 | 163,000.00 | 157,500.00 | 163,000.00 | 148,199.11 | 5,071 |
| 2022-06-23 | 161,000.00 | 161,000.00 | 157,500.00 | 160,000.00 | 145,471.52 | 3,742 |
| 2022-06-22 | 158,000.00 | 161,000.00 | 156,000.00 | 160,500.00 | 145,926.12 | 3,002 |
| 2022-06-21 | 159,500.00 | 160,000.00 | 156,500.00 | 160,000.00 | 145,471.52 | 8,521 |
| 2022-06-20 | 163,000.00 | 163,000.00 | 158,500.00 | 160,000.00 | 145,471.52 | 2,717 |
| 2022-06-17 | 157,000.00 | 163,500.00 | 157,000.00 | 163,500.00 | 148,653.71 | 1,445 |
| 2022-06-16 | 161,000.00 | 163,500.00 | 157,000.00 | 163,500.00 | 148,653.71 | 11,259 |
| 2022-06-15 | 156,000.00 | 163,000.00 | 155,500.00 | 160,000.00 | 145,471.52 | 7,516 |
| 2022-06-14 | 160,000.00 | 160,000.00 | 150,000.00 | 160,000.00 | 145,471.52 | 10,606 |
| 2022-06-13 | 164,000.00 | 164,500.00 | 160,000.00 | 161,500.00 | 146,835.31 | 4,259 |
| 2022-06-10 | 169,500.00 | 170,000.00 | 164,500.00 | 166,500.00 | 151,381.30 | 1,704 |
| 2022-06-09 | 166,500.00 | 167,500.00 | 165,000.00 | 167,500.00 | 152,290.49 | 412 |
| 2022-06-08 | 165,000.00 | 167,000.00 | 165,000.00 | 167,000.00 | 151,835.90 | 278 |
| 2022-06-07 | 168,000.00 | 168,000.00 | 165,000.00 | 167,500.00 | 152,290.49 | 772 |
| 2022-06-03 | 169,500.00 | 169,500.00 | 166,500.00 | 168,000.00 | 152,745.09 | 198 |
| 2022-06-02 | 163,500.00 | 167,500.00 | 163,000.00 | 167,500.00 | 152,290.49 | 1,656 |
| 2022-05-31 | 164,000.00 | 165,500.00 | 163,000.00 | 165,000.00 | 150,017.50 | 2,905 |
| 2022-05-30 | 166,000.00 | 167,000.00 | 165,500.00 | 166,500.00 | 151,381.30 | 718 |
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.