Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 179,500.00 | 179,500.00 | 179,500.00 | 179,500.00 | 163,200.86 | 0 |
| 2022-03-03 | 176,500.00 | 180,000.00 | 176,500.00 | 179,500.00 | 163,200.86 | 706 |
| 2022-03-02 | 175,000.00 | 180,000.00 | 174,500.00 | 177,000.00 | 160,927.87 | 1,830 |
| 2022-02-28 | 177,000.00 | 177,000.00 | 177,000.00 | 177,000.00 | 160,927.87 | 0 |
| 2022-02-25 | 180,500.00 | 182,500.00 | 175,000.00 | 177,000.00 | 160,927.87 | 2,940 |
| 2022-02-24 | 181,000.00 | 181,500.00 | 177,000.00 | 180,000.00 | 163,655.46 | 2,957 |
| 2022-02-23 | 175,000.00 | 175,000.00 | 175,000.00 | 175,000.00 | 159,109.47 | 0 |
| 2022-02-22 | 175,000.00 | 175,000.00 | 175,000.00 | 175,000.00 | 159,109.47 | 0 |
| 2022-02-21 | 175,000.00 | 175,000.00 | 175,000.00 | 175,000.00 | 159,109.47 | 0 |
| 2022-02-18 | 173,000.00 | 176,000.00 | 173,000.00 | 175,000.00 | 159,109.47 | 1,621 |
| 2022-02-17 | 177,000.00 | 177,000.00 | 170,500.00 | 173,000.00 | 157,291.08 | 4,014 |
| 2022-02-16 | 171,000.00 | 173,000.00 | 167,000.00 | 173,000.00 | 157,291.08 | 1,331 |
| 2022-02-15 | 174,500.00 | 174,500.00 | 168,500.00 | 171,000.00 | 155,472.68 | 5,165 |
| 2022-02-14 | 167,000.00 | 173,500.00 | 166,500.00 | 171,000.00 | 155,472.68 | 2,125 |
| 2022-02-11 | 165,000.00 | 170,000.00 | 164,000.00 | 170,000.00 | 154,563.49 | 7,383 |
| 2022-02-10 | 162,000.00 | 164,500.00 | 161,000.00 | 164,500.00 | 149,562.90 | 1,528 |
| 2022-02-09 | 162,000.00 | 162,000.00 | 162,000.00 | 162,000.00 | 147,289.91 | 0 |
| 2022-02-08 | 162,000.00 | 162,000.00 | 162,000.00 | 162,000.00 | 147,289.91 | 0 |
| 2022-02-07 | 164,500.00 | 165,000.00 | 162,000.00 | 162,000.00 | 147,289.91 | 1,287 |
| 2022-02-04 | 160,000.00 | 163,500.00 | 160,000.00 | 160,000.00 | 145,471.52 | 4,961 |
| 2022-02-03 | 157,500.00 | 161,500.00 | 157,000.00 | 161,000.00 | 146,380.71 | 2,315 |
| 2022-01-28 | 157,000.00 | 160,000.00 | 156,500.00 | 158,500.00 | 144,107.72 | 1,829 |
| 2022-01-27 | 157,000.00 | 162,500.00 | 155,500.00 | 156,000.00 | 141,834.73 | 3,704 |
| 2022-01-26 | 159,000.00 | 159,000.00 | 159,000.00 | 159,000.00 | 144,562.32 | 0 |
| 2022-01-25 | 158,000.00 | 159,500.00 | 156,500.00 | 159,000.00 | 144,562.32 | 2,015 |
| 2022-01-24 | 158,000.00 | 159,500.00 | 156,500.00 | 159,500.00 | 145,016.92 | 1,672 |
| 2022-01-21 | 164,000.00 | 164,000.00 | 156,000.00 | 158,000.00 | 143,653.12 | 8,777 |
| 2022-01-20 | 165,000.00 | 165,000.00 | 157,000.00 | 162,000.00 | 147,289.91 | 4,307 |
| 2022-01-19 | 168,500.00 | 173,000.00 | 161,500.00 | 165,000.00 | 150,017.50 | 15,152 |
| 2022-01-18 | 149,000.00 | 167,000.00 | 148,000.00 | 165,000.00 | 150,017.50 | 31,128 |
| 2022-01-17 | 149,500.00 | 155,000.00 | 147,000.00 | 149,000.00 | 135,470.35 | 76,012 |
| 2022-01-14 | 148,500.00 | 152,000.00 | 148,000.00 | 150,000.00 | 136,379.55 | 3,240 |
| 2022-01-13 | 152,000.00 | 152,000.00 | 148,000.00 | 149,000.00 | 135,470.35 | 1,504 |
| 2022-01-12 | 147,500.00 | 149,500.00 | 147,500.00 | 149,000.00 | 135,470.35 | 1,822 |
| 2022-01-11 | 149,000.00 | 152,500.00 | 147,000.00 | 147,500.00 | 134,106.56 | 1,634 |
| 2022-01-10 | 147,500.00 | 150,000.00 | 147,500.00 | 150,000.00 | 136,379.55 | 1,137 |
| 2022-01-07 | 147,000.00 | 148,500.00 | 147,000.00 | 147,500.00 | 134,106.56 | 6,894 |
| 2022-01-06 | 147,500.00 | 149,500.00 | 147,000.00 | 148,500.00 | 135,015.75 | 12,583 |
| 2022-01-05 | 150,000.00 | 150,000.00 | 147,000.00 | 148,500.00 | 135,015.75 | 43,776 |
| 2022-01-04 | 150,000.00 | 150,000.00 | 146,500.00 | 150,000.00 | 136,379.55 | 44,681 |
| 2022-01-03 | 149,000.00 | 155,000.00 | 146,500.00 | 149,000.00 | 135,470.35 | 12,590 |
| 2021-12-30 | 147,500.00 | 149,000.00 | 146,500.00 | 149,000.00 | 135,470.35 | 2,426 |
| 2021-12-29 | 149,500.00 | 154,000.00 | 146,500.00 | 147,500.00 | 134,106.56 | 8,438 |
| 2021-12-28 | 145,500.00 | 150,500.00 | 145,000.00 | 149,500.00 | 132,288.16 | 30,495 |
| 2021-12-27 | 147,500.00 | 149,000.00 | 145,500.00 | 146,500.00 | 129,633.55 | 77,143 |
| 2021-12-26 | 146,000.00 | 146,000.00 | 146,000.00 | 146,000.00 | 129,191.11 | 0 |
| 2021-12-24 | 145,500.00 | 146,000.00 | 144,000.00 | 146,000.00 | 129,191.11 | 65,540 |
| 2021-12-23 | 145,000.00 | 145,500.00 | 144,000.00 | 145,500.00 | 128,748.68 | 8,461 |
| 2021-12-22 | 143,500.00 | 145,000.00 | 143,500.00 | 145,000.00 | 128,306.24 | 12,721 |
| 2021-12-21 | 145,000.00 | 145,500.00 | 143,000.00 | 143,500.00 | 126,978.94 | 20,171 |
| 2021-12-20 | 144,500.00 | 146,000.00 | 141,500.00 | 145,000.00 | 128,306.24 | 29,001 |
| 2021-12-19 | 143,000.00 | 143,000.00 | 143,000.00 | 143,000.00 | 126,536.50 | 0 |
| 2021-12-17 | 141,000.00 | 143,500.00 | 140,500.00 | 143,000.00 | 126,536.50 | 14,720 |
| 2021-12-16 | 142,500.00 | 142,500.00 | 141,000.00 | 141,000.00 | 124,766.76 | 2,799 |
| 2021-12-15 | 142,000.00 | 143,500.00 | 141,500.00 | 142,000.00 | 125,651.63 | 756 |
| 2021-12-14 | 142,000.00 | 143,500.00 | 141,500.00 | 143,500.00 | 126,978.94 | 1,787 |
| 2021-12-13 | 142,500.00 | 144,000.00 | 142,000.00 | 142,000.00 | 125,651.63 | 2,399 |
| 2021-12-10 | 143,000.00 | 143,000.00 | 141,000.00 | 142,500.00 | 126,094.07 | 743 |
| 2021-12-09 | 140,000.00 | 142,500.00 | 139,500.00 | 142,500.00 | 126,094.07 | 12,389 |
| 2021-12-08 | 139,500.00 | 140,000.00 | 139,000.00 | 140,000.00 | 123,881.89 | 705 |
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.