Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 38,200.00 | 38,200.00 | 37,650.00 | 37,750.00 | 37,750.00 | 680 |
| 2026-01-19 | 37,900.00 | 38,050.00 | 37,650.00 | 37,700.00 | 37,700.00 | 1,458 |
| 2026-01-16 | 38,350.00 | 38,350.00 | 38,000.00 | 38,000.00 | 38,000.00 | 672 |
| 2026-01-15 | 38,800.00 | 38,800.00 | 38,350.00 | 38,350.00 | 38,350.00 | 424 |
| 2026-01-14 | 38,700.00 | 39,100.00 | 38,450.00 | 38,500.00 | 38,500.00 | 168 |
| 2026-01-13 | 38,700.00 | 38,800.00 | 38,550.00 | 38,550.00 | 38,550.00 | 268 |
| 2026-01-12 | 38,800.00 | 39,000.00 | 38,400.00 | 39,000.00 | 39,000.00 | 3,047 |
| 2026-01-09 | 38,750.00 | 39,000.00 | 38,400.00 | 38,800.00 | 38,800.00 | 1,117 |
| 2026-01-08 | 38,800.00 | 38,800.00 | 38,500.00 | 38,750.00 | 38,750.00 | 458 |
| 2026-01-07 | 39,650.00 | 39,700.00 | 38,800.00 | 38,800.00 | 38,800.00 | 895 |
| 2026-01-06 | 39,000.00 | 39,300.00 | 38,750.00 | 39,300.00 | 39,300.00 | 1,828 |
| 2026-01-05 | 39,050.00 | 39,400.00 | 38,700.00 | 39,100.00 | 39,100.00 | 631 |
| 2026-01-02 | 39,300.00 | 39,300.00 | 38,950.00 | 39,050.00 | 39,050.00 | 414 |
| 2025-12-30 | 39,150.00 | 39,900.00 | 38,300.00 | 39,200.00 | 39,200.00 | 615 |
| 2025-12-29 | 39,700.00 | 39,800.00 | 39,000.00 | 39,150.00 | 39,150.00 | 364 |
| 2025-12-26 | 39,600.00 | 39,900.00 | 39,200.00 | 39,700.00 | 38,700.00 | 1,361 |
| 2025-12-24 | 39,000.00 | 39,500.00 | 38,800.00 | 39,500.00 | 38,505.04 | 2,162 |
| 2025-12-23 | 39,500.00 | 39,500.00 | 39,100.00 | 39,350.00 | 38,358.82 | 664 |
| 2025-12-22 | 39,200.00 | 39,450.00 | 39,050.00 | 39,450.00 | 38,456.30 | 393 |
| 2025-12-19 | 38,850.00 | 39,150.00 | 38,600.00 | 39,150.00 | 38,163.85 | 1,462 |
| 2025-12-18 | 39,250.00 | 39,250.00 | 38,750.00 | 39,000.00 | 38,017.63 | 14,752 |
| 2025-12-17 | 39,600.00 | 39,950.00 | 39,450.00 | 39,800.00 | 38,797.48 | 593 |
| 2025-12-16 | 39,750.00 | 40,000.00 | 39,500.00 | 39,900.00 | 38,894.96 | 297 |
| 2025-12-15 | 39,400.00 | 40,000.00 | 39,300.00 | 39,900.00 | 38,894.96 | 592 |
| 2025-12-12 | 39,750.00 | 39,850.00 | 39,250.00 | 39,700.00 | 38,700.00 | 1,955 |
| 2025-12-11 | 39,350.00 | 39,600.00 | 39,150.00 | 39,350.00 | 38,358.82 | 420 |
| 2025-12-10 | 39,350.00 | 39,800.00 | 39,200.00 | 39,600.00 | 38,602.52 | 483 |
| 2025-12-09 | 39,550.00 | 39,600.00 | 39,100.00 | 39,600.00 | 38,602.52 | 221 |
| 2025-12-08 | 39,350.00 | 39,600.00 | 38,950.00 | 39,500.00 | 38,505.04 | 1,040 |
| 2025-12-05 | 39,350.00 | 39,650.00 | 38,900.00 | 39,500.00 | 38,505.04 | 923 |
| 2025-12-04 | 39,250.00 | 39,400.00 | 39,200.00 | 39,300.00 | 38,310.08 | 1,526 |
| 2025-12-03 | 39,300.00 | 39,700.00 | 39,000.00 | 39,400.00 | 38,407.56 | 2,700 |
| 2025-12-02 | 39,050.00 | 39,300.00 | 39,050.00 | 39,300.00 | 38,310.08 | 567 |
| 2025-12-01 | 38,950.00 | 39,300.00 | 38,450.00 | 39,300.00 | 38,310.08 | 449 |
| 2025-11-28 | 38,500.00 | 39,200.00 | 38,500.00 | 39,200.00 | 38,212.59 | 687 |
| 2025-11-27 | 38,250.00 | 39,400.00 | 38,250.00 | 38,900.00 | 37,920.15 | 1,563 |
| 2025-11-26 | 39,000.00 | 39,200.00 | 38,150.00 | 38,150.00 | 37,189.04 | 535 |
| 2025-11-25 | 38,500.00 | 38,900.00 | 38,500.00 | 38,900.00 | 37,920.15 | 965 |
| 2025-11-24 | 38,350.00 | 38,900.00 | 38,200.00 | 38,900.00 | 37,920.15 | 595 |
| 2025-11-21 | 38,950.00 | 38,950.00 | 38,200.00 | 38,750.00 | 37,773.93 | 1,427 |
| 2025-11-20 | 38,350.00 | 39,000.00 | 38,200.00 | 39,000.00 | 38,017.63 | 877 |
| 2025-11-19 | 38,650.00 | 38,750.00 | 37,650.00 | 38,600.00 | 37,627.71 | 2,309 |
| 2025-11-18 | 39,100.00 | 39,300.00 | 38,850.00 | 38,900.00 | 37,920.15 | 630 |
| 2025-11-17 | 39,450.00 | 39,750.00 | 38,950.00 | 39,100.00 | 38,115.11 | 500 |
| 2025-11-14 | 39,350.00 | 39,650.00 | 39,350.00 | 39,450.00 | 38,456.30 | 746 |
| 2025-11-13 | 39,600.00 | 39,700.00 | 38,950.00 | 39,550.00 | 38,553.78 | 852 |
| 2025-11-12 | 39,250.00 | 39,750.00 | 39,250.00 | 39,750.00 | 38,748.74 | 205 |
| 2025-11-11 | 39,900.00 | 39,900.00 | 39,500.00 | 39,650.00 | 38,651.26 | 1,575 |
| 2025-11-10 | 39,750.00 | 39,900.00 | 39,500.00 | 39,900.00 | 38,894.96 | 1,222 |
| 2025-11-07 | 39,050.00 | 39,700.00 | 38,700.00 | 39,700.00 | 38,700.00 | 725 |
| 2025-11-06 | 38,750.00 | 39,300.00 | 38,600.00 | 39,300.00 | 38,310.08 | 566 |
| 2025-11-05 | 38,950.00 | 39,000.00 | 38,200.00 | 38,950.00 | 37,968.89 | 1,570 |
| 2025-11-04 | 38,800.00 | 39,050.00 | 38,550.00 | 38,950.00 | 37,968.89 | 3,092 |
| 2025-11-03 | 38,900.00 | 39,250.00 | 38,300.00 | 38,800.00 | 37,822.67 | 2,088 |
| 2025-10-31 | 39,400.00 | 39,400.00 | 38,850.00 | 39,250.00 | 38,261.34 | 789 |
| 2025-10-30 | 39,450.00 | 39,600.00 | 38,800.00 | 38,900.00 | 37,920.15 | 1,596 |
| 2025-10-29 | 39,350.00 | 39,500.00 | 39,000.00 | 39,500.00 | 38,505.04 | 947 |
| 2025-10-28 | 38,900.00 | 39,800.00 | 38,750.00 | 39,700.00 | 38,700.00 | 1,999 |
| 2025-10-27 | 38,650.00 | 39,100.00 | 38,450.00 | 39,000.00 | 38,017.63 | 2,783 |
| 2025-10-24 | 39,200.00 | 39,400.00 | 38,500.00 | 39,400.00 | 38,407.56 | 1,805 |
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.