Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 37,500.00 | 37,950.00 | 36,950.00 | 37,350.00 | 37,350.00 | 3,557 |
| 2026-04-17 | 37,550.00 | 37,700.00 | 37,150.00 | 37,500.00 | 37,500.00 | 4,925 |
| 2026-04-16 | 37,800.00 | 38,550.00 | 37,400.00 | 37,550.00 | 37,550.00 | 3,770 |
| 2026-04-15 | 37,950.00 | 38,100.00 | 37,300.00 | 37,550.00 | 37,550.00 | 2,983 |
| 2026-04-14 | 37,700.00 | 37,900.00 | 37,500.00 | 37,800.00 | 37,800.00 | 1,148 |
| 2026-04-13 | 38,000.00 | 38,000.00 | 37,150.00 | 37,550.00 | 37,550.00 | 3,896 |
| 2026-04-10 | 37,800.00 | 37,900.00 | 37,400.00 | 37,600.00 | 37,600.00 | 2,311 |
| 2026-04-09 | 37,650.00 | 37,900.00 | 37,100.00 | 37,600.00 | 37,600.00 | 2,060 |
| 2026-04-08 | 38,250.00 | 38,300.00 | 37,650.00 | 37,700.00 | 37,700.00 | 1,878 |
| 2026-04-07 | 37,950.00 | 38,300.00 | 37,750.00 | 37,850.00 | 37,850.00 | 314 |
| 2026-04-06 | 38,050.00 | 38,050.00 | 37,850.00 | 38,050.00 | 38,050.00 | 175 |
| 2026-04-03 | 37,950.00 | 38,500.00 | 37,800.00 | 38,050.00 | 38,050.00 | 348 |
| 2026-04-02 | 38,500.00 | 38,500.00 | 37,850.00 | 37,850.00 | 37,850.00 | 1,162 |
| 2026-04-01 | 38,900.00 | 38,900.00 | 38,100.00 | 38,500.00 | 38,500.00 | 696 |
| 2026-03-31 | 38,600.00 | 38,600.00 | 37,800.00 | 38,500.00 | 38,500.00 | 579 |
| 2026-03-30 | 38,450.00 | 38,600.00 | 38,000.00 | 38,600.00 | 38,600.00 | 386 |
| 2026-03-27 | 39,200.00 | 39,750.00 | 38,550.00 | 38,750.00 | 38,750.00 | 333 |
| 2026-03-26 | 38,850.00 | 39,450.00 | 38,700.00 | 39,250.00 | 39,250.00 | 112 |
| 2026-03-25 | 38,900.00 | 39,500.00 | 38,400.00 | 39,200.00 | 39,200.00 | 667 |
| 2026-03-24 | 38,850.00 | 38,950.00 | 38,350.00 | 38,900.00 | 38,900.00 | 522 |
| 2026-03-23 | 39,500.00 | 39,500.00 | 38,650.00 | 38,650.00 | 38,650.00 | 1,833 |
| 2026-03-20 | 38,800.00 | 39,700.00 | 38,650.00 | 39,500.00 | 39,500.00 | 2,548 |
| 2026-03-19 | 39,750.00 | 39,750.00 | 38,900.00 | 39,300.00 | 39,300.00 | 126 |
| 2026-03-18 | 39,900.00 | 39,900.00 | 38,950.00 | 39,300.00 | 39,300.00 | 352 |
| 2026-03-17 | 39,100.00 | 39,500.00 | 38,900.00 | 39,400.00 | 39,400.00 | 137 |
| 2026-03-16 | 39,600.00 | 39,600.00 | 38,600.00 | 39,100.00 | 39,100.00 | 289 |
| 2026-03-13 | 39,100.00 | 39,150.00 | 38,750.00 | 39,150.00 | 39,150.00 | 1,223 |
| 2026-03-12 | 39,500.00 | 39,600.00 | 38,800.00 | 39,100.00 | 39,100.00 | 272 |
| 2026-03-11 | 39,800.00 | 39,950.00 | 39,400.00 | 39,500.00 | 39,500.00 | 1,202 |
| 2026-03-10 | 37,400.00 | 40,050.00 | 37,300.00 | 39,800.00 | 39,800.00 | 1,776 |
| 2026-03-09 | 37,100.00 | 37,550.00 | 37,000.00 | 37,200.00 | 37,200.00 | 908 |
| 2026-03-06 | 38,100.00 | 38,250.00 | 37,750.00 | 38,000.00 | 38,000.00 | 428 |
| 2026-03-05 | 38,150.00 | 38,150.00 | 37,500.00 | 38,050.00 | 38,050.00 | 2,232 |
| 2026-03-04 | 37,250.00 | 38,200.00 | 37,100.00 | 37,100.00 | 37,100.00 | 2,880 |
| 2026-03-03 | 39,550.00 | 39,550.00 | 38,850.00 | 39,000.00 | 39,000.00 | 1,670 |
| 2026-02-27 | 39,500.00 | 40,100.00 | 39,300.00 | 39,600.00 | 39,600.00 | 1,418 |
| 2026-02-26 | 40,550.00 | 40,550.00 | 39,500.00 | 39,500.00 | 39,500.00 | 1,326 |
| 2026-02-25 | 40,450.00 | 42,150.00 | 39,950.00 | 40,550.00 | 40,550.00 | 1,740 |
| 2026-02-24 | 40,050.00 | 40,500.00 | 39,750.00 | 40,450.00 | 40,450.00 | 1,499 |
| 2026-02-23 | 40,500.00 | 40,600.00 | 40,000.00 | 40,500.00 | 40,500.00 | 947 |
| 2026-02-20 | 40,200.00 | 40,500.00 | 40,100.00 | 40,500.00 | 40,500.00 | 728 |
| 2026-02-19 | 40,050.00 | 40,150.00 | 39,550.00 | 40,150.00 | 40,150.00 | 2,269 |
| 2026-02-13 | 40,100.00 | 40,100.00 | 39,000.00 | 39,800.00 | 39,800.00 | 1,814 |
| 2026-02-12 | 39,000.00 | 40,100.00 | 38,950.00 | 40,100.00 | 40,100.00 | 1,450 |
| 2026-02-11 | 38,900.00 | 39,050.00 | 38,650.00 | 39,000.00 | 39,000.00 | 400 |
| 2026-02-10 | 38,550.00 | 38,950.00 | 38,350.00 | 38,900.00 | 38,900.00 | 2,097 |
| 2026-02-09 | 38,500.00 | 38,650.00 | 38,150.00 | 38,150.00 | 38,150.00 | 673 |
| 2026-02-06 | 37,750.00 | 39,050.00 | 37,400.00 | 38,700.00 | 38,700.00 | 2,455 |
| 2026-02-05 | 38,450.00 | 38,450.00 | 37,700.00 | 37,750.00 | 37,750.00 | 1,344 |
| 2026-02-04 | 38,300.00 | 38,650.00 | 37,850.00 | 38,450.00 | 38,450.00 | 1,401 |
| 2026-02-03 | 38,050.00 | 38,400.00 | 37,650.00 | 38,300.00 | 38,300.00 | 1,460 |
| 2026-02-02 | 38,000.00 | 38,250.00 | 37,650.00 | 38,200.00 | 38,200.00 | 1,686 |
| 2026-01-30 | 37,550.00 | 38,100.00 | 37,350.00 | 38,000.00 | 38,000.00 | 1,181 |
| 2026-01-29 | 37,800.00 | 38,250.00 | 37,350.00 | 37,750.00 | 37,750.00 | 2,678 |
| 2026-01-28 | 37,950.00 | 38,000.00 | 37,550.00 | 37,700.00 | 37,700.00 | 746 |
| 2026-01-27 | 37,800.00 | 37,800.00 | 37,500.00 | 37,700.00 | 37,700.00 | 286 |
| 2026-01-26 | 37,700.00 | 37,800.00 | 37,350.00 | 37,800.00 | 37,800.00 | 1,383 |
| 2026-01-23 | 38,000.00 | 38,000.00 | 37,250.00 | 37,250.00 | 37,250.00 | 2,608 |
| 2026-01-22 | 37,600.00 | 38,000.00 | 37,300.00 | 37,400.00 | 37,400.00 | 1,180 |
| 2026-01-21 | 37,950.00 | 37,950.00 | 37,500.00 | 37,600.00 | 37,600.00 | 433 |
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.