Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 35,350.00 | 35,700.00 | 33,850.00 | 34,300.00 | 34,300.00 | 4,287 |
| 2026-07-16 | 35,250.00 | 35,800.00 | 35,250.00 | 35,650.00 | 35,650.00 | 381 |
| 2026-07-15 | 35,900.00 | 35,900.00 | 35,050.00 | 35,250.00 | 35,250.00 | 4,086 |
| 2026-07-14 | 36,000.00 | 36,150.00 | 35,300.00 | 36,150.00 | 36,150.00 | 10,123 |
| 2026-07-13 | 35,400.00 | 36,150.00 | 35,400.00 | 36,000.00 | 36,000.00 | 2,258 |
| 2026-07-10 | 35,250.00 | 35,700.00 | 35,250.00 | 35,650.00 | 35,650.00 | 460 |
| 2026-07-09 | 34,650.00 | 35,200.00 | 34,650.00 | 35,000.00 | 35,000.00 | 1,049 |
| 2026-07-08 | 34,650.00 | 34,900.00 | 34,450.00 | 34,900.00 | 34,900.00 | 1,386 |
| 2026-07-07 | 34,850.00 | 34,850.00 | 34,450.00 | 34,750.00 | 34,750.00 | 2,185 |
| 2026-07-06 | 34,650.00 | 35,000.00 | 34,000.00 | 34,850.00 | 34,850.00 | 716 |
| 2026-07-03 | 34,050.00 | 34,700.00 | 34,050.00 | 34,650.00 | 34,650.00 | 224 |
| 2026-07-02 | 34,150.00 | 34,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | 671 |
| 2026-07-01 | 34,100.00 | 34,400.00 | 34,050.00 | 34,400.00 | 34,400.00 | 458 |
| 2026-06-30 | 33,850.00 | 33,925.00 | 33,400.00 | 33,900.00 | 33,900.00 | 1,385 |
| 2026-06-29 | 33,750.00 | 34,100.00 | 33,100.00 | 33,350.00 | 33,350.00 | 1,409 |
| 2026-06-26 | 35,500.00 | 35,500.00 | 33,000.00 | 33,350.00 | 33,350.00 | 946 |
| 2026-06-25 | 34,100.00 | 34,200.00 | 33,800.00 | 34,100.00 | 34,100.00 | 1,214 |
| 2026-06-24 | 34,600.00 | 34,600.00 | 33,800.00 | 34,100.00 | 34,100.00 | 286 |
| 2026-06-23 | 35,000.00 | 35,000.00 | 33,900.00 | 34,100.00 | 34,100.00 | 1,305 |
| 2026-06-22 | 35,600.00 | 35,600.00 | 34,850.00 | 34,900.00 | 34,900.00 | 364 |
| 2026-06-19 | 35,600.00 | 35,800.00 | 35,050.00 | 35,500.00 | 35,500.00 | 540 |
| 2026-06-18 | 36,200.00 | 36,200.00 | 35,400.00 | 35,550.00 | 35,550.00 | 982 |
| 2026-06-17 | 36,150.00 | 36,350.00 | 35,800.00 | 36,350.00 | 36,350.00 | 590 |
| 2026-06-16 | 35,950.00 | 36,700.00 | 35,550.00 | 36,150.00 | 36,150.00 | 1,673 |
| 2026-06-15 | 36,200.00 | 36,400.00 | 35,950.00 | 36,250.00 | 36,250.00 | 533 |
| 2026-06-12 | 36,400.00 | 36,650.00 | 35,750.00 | 36,200.00 | 36,200.00 | 4,717 |
| 2026-06-11 | 36,000.00 | 36,550.00 | 35,300.00 | 36,400.00 | 36,400.00 | 1,369 |
| 2026-06-10 | 35,550.00 | 36,100.00 | 35,200.00 | 35,800.00 | 35,800.00 | 1,800 |
| 2026-06-09 | 36,000.00 | 36,000.00 | 35,300.00 | 35,550.00 | 35,550.00 | 770 |
| 2026-06-08 | 37,400.00 | 37,400.00 | 34,800.00 | 36,000.00 | 36,000.00 | 4,391 |
| 2026-06-05 | 38,050.00 | 38,050.00 | 37,200.00 | 37,400.00 | 37,400.00 | 441 |
| 2026-06-04 | 36,200.00 | 38,200.00 | 36,000.00 | 38,150.00 | 38,150.00 | 3,779 |
| 2026-06-02 | 36,800.00 | 37,400.00 | 36,200.00 | 36,200.00 | 36,200.00 | 1,540 |
| 2026-06-01 | 37,500.00 | 37,550.00 | 36,650.00 | 36,750.00 | 36,750.00 | 2,617 |
| 2026-05-29 | 37,850.00 | 38,200.00 | 37,450.00 | 37,650.00 | 37,650.00 | 1,977 |
| 2026-05-28 | 38,350.00 | 38,500.00 | 37,750.00 | 37,850.00 | 37,850.00 | 1,718 |
| 2026-05-27 | 37,700.00 | 38,350.00 | 37,700.00 | 38,350.00 | 38,350.00 | 1,938 |
| 2026-05-26 | 36,700.00 | 37,700.00 | 36,700.00 | 37,450.00 | 37,450.00 | 2,080 |
| 2026-05-22 | 36,700.00 | 36,700.00 | 36,250.00 | 36,500.00 | 36,500.00 | 824 |
| 2026-05-21 | 37,100.00 | 37,100.00 | 36,100.00 | 36,200.00 | 36,200.00 | 1,566 |
| 2026-05-20 | 36,300.00 | 36,300.00 | 35,950.00 | 36,200.00 | 36,200.00 | 1,373 |
| 2026-05-19 | 36,450.00 | 36,650.00 | 36,100.00 | 36,250.00 | 36,250.00 | 1,052 |
| 2026-05-18 | 37,150.00 | 37,350.00 | 35,950.00 | 36,450.00 | 36,450.00 | 4,753 |
| 2026-05-15 | 37,900.00 | 37,900.00 | 36,750.00 | 37,150.00 | 37,150.00 | 1,878 |
| 2026-05-14 | 37,200.00 | 37,400.00 | 36,900.00 | 37,300.00 | 37,300.00 | 534 |
| 2026-05-13 | 37,700.00 | 37,700.00 | 37,000.00 | 37,000.00 | 37,000.00 | 595 |
| 2026-05-12 | 37,600.00 | 37,700.00 | 37,000.00 | 37,400.00 | 37,400.00 | 1,192 |
| 2026-05-11 | 39,000.00 | 39,000.00 | 37,500.00 | 37,700.00 | 37,700.00 | 3,030 |
| 2026-05-08 | 38,500.00 | 38,600.00 | 37,700.00 | 38,250.00 | 38,250.00 | 1,129 |
| 2026-05-07 | 39,400.00 | 39,400.00 | 38,100.00 | 38,100.00 | 38,100.00 | 1,209 |
| 2026-05-06 | 39,350.00 | 39,700.00 | 38,500.00 | 38,500.00 | 38,500.00 | 1,690 |
| 2026-05-04 | 39,650.00 | 39,800.00 | 39,100.00 | 39,350.00 | 39,350.00 | 1,084 |
| 2026-04-30 | 40,850.00 | 40,850.00 | 39,450.00 | 39,750.00 | 39,750.00 | 790 |
| 2026-04-29 | 40,350.00 | 40,700.00 | 39,100.00 | 40,000.00 | 40,000.00 | 2,902 |
| 2026-04-28 | 37,550.00 | 40,500.00 | 37,550.00 | 40,350.00 | 40,350.00 | 12,770 |
| 2026-04-27 | 37,200.00 | 37,500.00 | 37,050.00 | 37,500.00 | 37,500.00 | 2,475 |
| 2026-04-24 | 37,250.00 | 37,250.00 | 36,950.00 | 37,200.00 | 37,200.00 | 2,974 |
| 2026-04-23 | 37,200.00 | 37,450.00 | 36,900.00 | 37,250.00 | 37,250.00 | 3,580 |
| 2026-04-22 | 37,400.00 | 37,500.00 | 37,100.00 | 37,150.00 | 37,150.00 | 1,228 |
| 2026-04-21 | 37,400.00 | 37,750.00 | 37,000.00 | 37,400.00 | 37,400.00 | 2,459 |
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.