Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 165,000.00 | 168,000.00 | 164,500.00 | 168,000.00 | 152,745.09 | 984 |
| 2022-05-26 | 168,000.00 | 168,000.00 | 163,500.00 | 166,500.00 | 151,381.30 | 405 |
| 2022-05-25 | 161,500.00 | 168,000.00 | 159,000.00 | 168,000.00 | 152,745.09 | 4,585 |
| 2022-05-24 | 166,000.00 | 166,500.00 | 160,000.00 | 161,500.00 | 146,835.31 | 3,142 |
| 2022-05-23 | 168,000.00 | 168,000.00 | 165,000.00 | 166,000.00 | 150,926.70 | 1,068 |
| 2022-05-20 | 162,000.00 | 167,500.00 | 162,000.00 | 167,500.00 | 152,290.49 | 988 |
| 2022-05-19 | 161,000.00 | 164,500.00 | 156,500.00 | 164,500.00 | 149,562.90 | 3,323 |
| 2022-05-18 | 167,000.00 | 167,500.00 | 161,500.00 | 166,000.00 | 150,926.70 | 3,236 |
| 2022-05-17 | 169,500.00 | 169,500.00 | 165,000.00 | 167,000.00 | 151,835.90 | 1,388 |
| 2022-05-16 | 170,000.00 | 170,000.00 | 165,500.00 | 169,500.00 | 154,108.89 | 2,505 |
| 2022-05-15 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 154,563.49 | 0 |
| 2022-05-13 | 165,000.00 | 170,000.00 | 162,500.00 | 170,000.00 | 154,563.49 | 2,604 |
| 2022-05-12 | 169,500.00 | 169,500.00 | 165,000.00 | 168,000.00 | 152,745.09 | 1,410 |
| 2022-05-11 | 170,500.00 | 171,000.00 | 166,000.00 | 171,000.00 | 155,472.68 | 1,503 |
| 2022-05-10 | 166,500.00 | 171,000.00 | 158,500.00 | 171,000.00 | 155,472.68 | 5,822 |
| 2022-05-09 | 173,000.00 | 173,000.00 | 166,500.00 | 171,500.00 | 155,927.28 | 3,788 |
| 2022-05-06 | 175,500.00 | 175,500.00 | 173,000.00 | 174,000.00 | 158,200.28 | 1,235 |
| 2022-05-04 | 175,000.00 | 175,500.00 | 173,500.00 | 174,500.00 | 158,654.87 | 2,001 |
| 2022-05-03 | 175,000.00 | 176,000.00 | 174,500.00 | 175,000.00 | 159,109.47 | 1,291 |
| 2022-05-02 | 174,000.00 | 177,000.00 | 174,000.00 | 176,000.00 | 160,018.67 | 2,658 |
| 2022-04-29 | 174,500.00 | 175,500.00 | 174,000.00 | 175,000.00 | 159,109.47 | 2,303 |
| 2022-04-28 | 174,000.00 | 175,000.00 | 173,000.00 | 174,000.00 | 158,200.28 | 1,687 |
| 2022-04-27 | 175,000.00 | 175,000.00 | 171,000.00 | 174,000.00 | 158,200.28 | 8,378 |
| 2022-04-26 | 174,500.00 | 175,000.00 | 173,500.00 | 174,000.00 | 158,200.28 | 2,591 |
| 2022-04-25 | 174,500.00 | 175,500.00 | 174,000.00 | 175,000.00 | 159,109.47 | 2,665 |
| 2022-04-22 | 175,000.00 | 176,000.00 | 174,500.00 | 175,000.00 | 159,109.47 | 1,806 |
| 2022-04-21 | 176,500.00 | 176,500.00 | 175,000.00 | 176,000.00 | 160,018.67 | 4,752 |
| 2022-04-20 | 176,500.00 | 176,500.00 | 175,500.00 | 176,000.00 | 160,018.67 | 3,888 |
| 2022-04-19 | 175,500.00 | 177,000.00 | 175,000.00 | 175,500.00 | 159,564.07 | 9,008 |
| 2022-04-18 | 175,500.00 | 176,000.00 | 175,000.00 | 175,500.00 | 159,564.07 | 4,685 |
| 2022-04-15 | 176,500.00 | 176,500.00 | 175,500.00 | 176,000.00 | 160,018.67 | 4,014 |
| 2022-04-14 | 175,500.00 | 177,000.00 | 175,000.00 | 176,500.00 | 160,473.27 | 4,942 |
| 2022-04-13 | 175,000.00 | 176,500.00 | 175,000.00 | 176,000.00 | 160,018.67 | 4,283 |
| 2022-04-12 | 175,500.00 | 177,000.00 | 175,500.00 | 175,500.00 | 159,564.07 | 2,488 |
| 2022-04-11 | 175,000.00 | 177,000.00 | 175,000.00 | 176,000.00 | 160,018.67 | 7,666 |
| 2022-04-08 | 175,000.00 | 176,500.00 | 175,000.00 | 176,500.00 | 160,473.27 | 6,002 |
| 2022-04-07 | 176,000.00 | 176,500.00 | 175,500.00 | 176,500.00 | 160,473.27 | 9,109 |
| 2022-04-06 | 176,000.00 | 177,500.00 | 176,000.00 | 177,000.00 | 160,927.87 | 2,657 |
| 2022-04-05 | 176,000.00 | 179,000.00 | 175,500.00 | 176,000.00 | 160,018.67 | 2,751 |
| 2022-04-04 | 176,500.00 | 178,000.00 | 175,000.00 | 177,000.00 | 160,927.87 | 3,979 |
| 2022-04-01 | 174,000.00 | 176,500.00 | 173,500.00 | 176,500.00 | 160,473.27 | 2,169 |
| 2022-03-31 | 173,000.00 | 175,500.00 | 173,000.00 | 175,000.00 | 159,109.47 | 1,231 |
| 2022-03-30 | 175,000.00 | 175,500.00 | 173,000.00 | 173,500.00 | 157,745.68 | 3,949 |
| 2022-03-29 | 175,000.00 | 176,500.00 | 174,000.00 | 175,500.00 | 159,564.07 | 1,489 |
| 2022-03-28 | 176,000.00 | 177,000.00 | 170,000.00 | 176,000.00 | 160,018.67 | 4,562 |
| 2022-03-25 | 179,000.00 | 179,500.00 | 176,000.00 | 177,000.00 | 160,927.87 | 1,641 |
| 2022-03-24 | 178,500.00 | 180,000.00 | 177,500.00 | 179,500.00 | 163,200.86 | 588 |
| 2022-03-23 | 177,000.00 | 179,500.00 | 177,000.00 | 179,500.00 | 163,200.86 | 1,640 |
| 2022-03-22 | 178,500.00 | 178,500.00 | 176,000.00 | 178,000.00 | 161,837.06 | 870 |
| 2022-03-21 | 176,000.00 | 176,500.00 | 175,000.00 | 176,000.00 | 160,018.67 | 2,091 |
| 2022-03-18 | 178,000.00 | 178,000.00 | 175,500.00 | 176,000.00 | 160,018.67 | 856 |
| 2022-03-17 | 178,500.00 | 178,500.00 | 178,500.00 | 178,500.00 | 162,291.66 | 0 |
| 2022-03-16 | 178,500.00 | 180,500.00 | 176,000.00 | 178,500.00 | 162,291.66 | 975 |
| 2022-03-15 | 178,000.00 | 178,000.00 | 178,000.00 | 178,000.00 | 161,837.06 | 0 |
| 2022-03-14 | 180,000.00 | 180,000.00 | 177,500.00 | 178,000.00 | 161,837.06 | 530 |
| 2022-03-11 | 178,500.00 | 180,500.00 | 177,000.00 | 180,000.00 | 163,655.46 | 496 |
| 2022-03-10 | 180,000.00 | 180,000.00 | 180,000.00 | 180,000.00 | 163,655.46 | 0 |
| 2022-03-08 | 178,500.00 | 180,000.00 | 175,500.00 | 180,000.00 | 163,655.46 | 1,628 |
| 2022-03-07 | 182,500.00 | 182,500.00 | 178,000.00 | 179,000.00 | 162,746.26 | 1,154 |
| 2022-03-06 | 182,500.00 | 182,500.00 | 182,500.00 | 182,500.00 | 165,928.45 | 0 |
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.