Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 139,500.00 | 140,000.00 | 139,000.00 | 140,000.00 | 123,881.89 | 705 |
| 2021-12-07 | 138,500.00 | 140,000.00 | 137,500.00 | 139,500.00 | 123,439.45 | 3,372 |
| 2021-12-06 | 139,000.00 | 139,500.00 | 138,500.00 | 138,500.00 | 122,554.58 | 1,442 |
| 2021-12-03 | 140,000.00 | 141,000.00 | 138,500.00 | 139,500.00 | 123,439.45 | 2,878 |
| 2021-12-02 | 138,500.00 | 140,500.00 | 138,500.00 | 139,500.00 | 123,439.45 | 35,680 |
| 2021-12-01 | 137,500.00 | 139,000.00 | 137,000.00 | 138,500.00 | 122,554.58 | 792 |
| 2021-11-30 | 139,000.00 | 141,000.00 | 137,500.00 | 138,500.00 | 122,554.58 | 1,625 |
| 2021-11-29 | 140,000.00 | 140,500.00 | 138,000.00 | 140,500.00 | 124,324.33 | 1,521 |
| 2021-11-26 | 141,500.00 | 142,500.00 | 139,500.00 | 140,500.00 | 124,324.33 | 2,316 |
| 2021-11-25 | 141,000.00 | 141,000.00 | 140,500.00 | 141,000.00 | 124,766.76 | 3,343 |
| 2021-11-24 | 139,500.00 | 141,000.00 | 139,500.00 | 140,500.00 | 124,324.33 | 1,409 |
| 2021-11-23 | 140,500.00 | 140,500.00 | 139,500.00 | 139,500.00 | 123,439.45 | 501 |
| 2021-11-22 | 141,000.00 | 141,500.00 | 140,000.00 | 140,000.00 | 123,881.89 | 961 |
| 2021-11-19 | 141,000.00 | 142,500.00 | 140,000.00 | 141,000.00 | 124,766.76 | 3,151 |
| 2021-11-18 | 140,000.00 | 143,000.00 | 140,000.00 | 141,500.00 | 125,209.20 | 3,330 |
| 2021-11-17 | 145,000.00 | 145,500.00 | 140,500.00 | 141,000.00 | 124,766.76 | 4,852 |
| 2021-11-16 | 147,000.00 | 147,000.00 | 143,500.00 | 146,500.00 | 129,633.55 | 1,696 |
| 2021-11-15 | 145,000.00 | 148,000.00 | 140,500.00 | 147,000.00 | 130,075.98 | 2,659 |
| 2021-11-12 | 140,500.00 | 145,000.00 | 140,500.00 | 145,000.00 | 128,306.24 | 3,122 |
| 2021-11-11 | 140,000.00 | 141,000.00 | 139,500.00 | 140,500.00 | 124,324.33 | 1,152 |
| 2021-11-10 | 140,000.00 | 141,000.00 | 140,000.00 | 140,000.00 | 123,881.89 | 2,110 |
| 2021-11-09 | 141,000.00 | 141,000.00 | 140,000.00 | 140,500.00 | 124,324.33 | 394 |
| 2021-11-08 | 139,500.00 | 142,500.00 | 139,500.00 | 141,000.00 | 124,766.76 | 2,649 |
| 2021-11-05 | 141,500.00 | 142,000.00 | 139,500.00 | 141,000.00 | 124,766.76 | 5,006 |
| 2021-11-04 | 142,500.00 | 142,500.00 | 140,000.00 | 141,500.00 | 125,209.20 | 2,056 |
| 2021-11-03 | 140,500.00 | 142,000.00 | 140,000.00 | 140,500.00 | 124,324.33 | 5,647 |
| 2021-11-02 | 142,500.00 | 143,500.00 | 139,500.00 | 140,500.00 | 124,324.33 | 2,568 |
| 2021-11-01 | 140,000.00 | 142,500.00 | 140,000.00 | 142,500.00 | 126,094.07 | 4,359 |
| 2021-10-29 | 142,000.00 | 143,000.00 | 140,500.00 | 142,000.00 | 125,651.63 | 2,558 |
| 2021-10-28 | 142,500.00 | 142,500.00 | 141,000.00 | 142,000.00 | 125,651.63 | 1,845 |
| 2021-10-27 | 141,500.00 | 143,000.00 | 140,500.00 | 142,500.00 | 126,094.07 | 5,967 |
| 2021-10-26 | 138,500.00 | 142,000.00 | 138,500.00 | 141,500.00 | 125,209.20 | 1,174 |
| 2021-10-25 | 141,000.00 | 141,500.00 | 138,500.00 | 139,000.00 | 122,997.02 | 1,439 |
| 2021-10-22 | 140,500.00 | 141,500.00 | 140,000.00 | 141,000.00 | 124,766.76 | 1,003 |
| 2021-10-21 | 146,000.00 | 146,000.00 | 140,500.00 | 141,500.00 | 125,209.20 | 2,652 |
← NewerPage 21 of 21 · 1,235 trading days
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.