Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 39,400.00 | 39,800.00 | 38,500.00 | 39,350.00 | 38,358.82 | 2,127 |
| 2025-10-22 | 38,650.00 | 39,400.00 | 38,650.00 | 39,400.00 | 38,407.56 | 423 |
| 2025-10-21 | 39,250.00 | 39,250.00 | 38,750.00 | 38,900.00 | 37,920.15 | 926 |
| 2025-10-20 | 38,500.00 | 39,150.00 | 38,150.00 | 38,850.00 | 37,871.41 | 1,018 |
| 2025-10-17 | 38,500.00 | 38,500.00 | 38,100.00 | 38,150.00 | 37,189.04 | 904 |
| 2025-10-16 | 38,750.00 | 38,750.00 | 38,050.00 | 38,200.00 | 37,237.78 | 1,001 |
| 2025-10-15 | 38,050.00 | 38,200.00 | 37,900.00 | 38,150.00 | 37,189.04 | 1,011 |
| 2025-10-14 | 38,200.00 | 38,400.00 | 37,950.00 | 38,050.00 | 37,091.56 | 2,136 |
| 2025-10-13 | 38,300.00 | 38,550.00 | 38,150.00 | 38,200.00 | 37,237.78 | 1,246 |
| 2025-10-10 | 39,150.00 | 39,150.00 | 38,600.00 | 38,650.00 | 37,676.45 | 1,621 |
| 2025-10-06 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 38,212.59 | 441 |
| 2025-10-02 | 39,150.00 | 39,500.00 | 39,050.00 | 39,300.00 | 38,310.08 | 441 |
| 2025-10-01 | 39,100.00 | 39,850.00 | 39,050.00 | 39,200.00 | 38,212.59 | 2,366 |
| 2025-09-30 | 39,350.00 | 39,550.00 | 39,300.00 | 39,500.00 | 38,505.04 | 411 |
| 2025-09-29 | 39,450.00 | 39,450.00 | 39,250.00 | 39,350.00 | 38,358.82 | 949 |
| 2025-09-26 | 39,550.00 | 39,800.00 | 38,900.00 | 39,550.00 | 38,553.78 | 3,198 |
| 2025-09-25 | 40,000.00 | 40,250.00 | 39,100.00 | 39,650.00 | 38,651.26 | 2,905 |
| 2025-09-24 | 40,150.00 | 40,350.00 | 39,800.00 | 39,800.00 | 38,797.48 | 3,712 |
| 2025-09-23 | 40,700.00 | 40,700.00 | 40,200.00 | 40,450.00 | 39,431.11 | 1,916 |
| 2025-09-22 | 40,400.00 | 40,700.00 | 39,950.00 | 40,600.00 | 39,577.33 | 2,097 |
| 2025-09-19 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | 39,284.89 | 0 |
| 2025-09-18 | 40,450.00 | 40,500.00 | 40,250.00 | 40,300.00 | 39,284.89 | 466 |
| 2025-09-17 | 40,350.00 | 41,200.00 | 40,050.00 | 40,250.00 | 39,236.15 | 684 |
| 2025-09-16 | 41,500.00 | 41,600.00 | 40,300.00 | 40,300.00 | 39,284.89 | 1,278 |
| 2025-09-15 | 41,800.00 | 41,900.00 | 41,250.00 | 41,250.00 | 40,210.96 | 736 |
| 2025-09-12 | 41,400.00 | 41,850.00 | 41,100.00 | 41,800.00 | 40,747.10 | 651 |
| 2025-09-11 | 42,000.00 | 42,000.00 | 41,200.00 | 41,350.00 | 40,308.44 | 810 |
| 2025-09-10 | 41,700.00 | 41,900.00 | 41,150.00 | 41,900.00 | 40,844.58 | 836 |
| 2025-09-09 | 41,700.00 | 41,900.00 | 41,150.00 | 41,700.00 | 40,649.62 | 428 |
| 2025-09-08 | 41,200.00 | 41,750.00 | 41,000.00 | 41,700.00 | 40,649.62 | 863 |
| 2025-09-05 | 40,650.00 | 41,750.00 | 40,350.00 | 41,200.00 | 40,162.22 | 807 |
| 2025-09-04 | 40,100.00 | 40,500.00 | 40,050.00 | 40,500.00 | 39,479.85 | 588 |
| 2025-09-03 | 40,450.00 | 40,450.00 | 39,950.00 | 40,150.00 | 39,138.67 | 841 |
| 2025-09-02 | 40,250.00 | 40,550.00 | 39,700.00 | 40,500.00 | 39,479.85 | 756 |
| 2025-09-01 | 40,100.00 | 40,850.00 | 39,800.00 | 40,500.00 | 39,479.85 | 614 |
| 2025-08-29 | 40,100.00 | 40,550.00 | 39,950.00 | 40,100.00 | 39,089.92 | 544 |
| 2025-08-28 | 40,100.00 | 40,200.00 | 40,100.00 | 40,100.00 | 39,089.92 | 523 |
| 2025-08-27 | 40,100.00 | 40,150.00 | 39,950.00 | 40,100.00 | 39,089.92 | 1,190 |
| 2025-08-26 | 40,500.00 | 40,500.00 | 40,100.00 | 40,100.00 | 39,089.92 | 277 |
| 2025-08-25 | 40,500.00 | 40,700.00 | 40,500.00 | 40,500.00 | 39,479.85 | 1,035 |
| 2025-08-22 | 40,850.00 | 40,950.00 | 40,500.00 | 40,500.00 | 39,479.85 | 301 |
| 2025-08-21 | 40,150.00 | 41,000.00 | 40,150.00 | 40,850.00 | 39,821.03 | 1,164 |
| 2025-08-20 | 40,500.00 | 40,500.00 | 40,100.00 | 40,450.00 | 39,431.11 | 663 |
| 2025-08-19 | 41,350.00 | 41,350.00 | 40,350.00 | 40,950.00 | 39,918.51 | 993 |
| 2025-08-18 | 42,300.00 | 42,300.00 | 41,000.00 | 41,200.00 | 40,162.22 | 1,864 |
| 2025-08-14 | 42,100.00 | 42,200.00 | 41,900.00 | 42,100.00 | 41,039.55 | 332 |
| 2025-08-13 | 42,250.00 | 42,450.00 | 41,700.00 | 42,100.00 | 41,039.55 | 608 |
| 2025-08-12 | 42,250.00 | 42,450.00 | 42,100.00 | 42,450.00 | 41,380.73 | 643 |
| 2025-08-11 | 42,400.00 | 42,900.00 | 42,200.00 | 42,250.00 | 41,185.77 | 799 |
| 2025-08-08 | 42,800.00 | 42,800.00 | 42,200.00 | 42,400.00 | 41,331.99 | 657 |
| 2025-08-07 | 43,100.00 | 43,950.00 | 42,600.00 | 42,800.00 | 41,721.91 | 1,620 |
| 2025-08-06 | 42,150.00 | 43,400.00 | 42,150.00 | 43,100.00 | 42,014.36 | 888 |
| 2025-08-05 | 42,750.00 | 43,050.00 | 42,350.00 | 42,650.00 | 41,575.69 | 981 |
| 2025-08-04 | 42,900.00 | 42,900.00 | 41,900.00 | 42,900.00 | 41,819.40 | 1,371 |
| 2025-08-01 | 43,850.00 | 43,950.00 | 42,550.00 | 42,900.00 | 41,819.40 | 4,044 |
| 2025-07-31 | 44,800.00 | 44,950.00 | 43,600.00 | 44,200.00 | 43,086.65 | 1,173 |
| 2025-07-30 | 44,450.00 | 44,850.00 | 43,900.00 | 44,800.00 | 43,671.54 | 1,592 |
| 2025-07-29 | 44,450.00 | 44,850.00 | 43,850.00 | 44,450.00 | 43,330.35 | 1,199 |
| 2025-07-28 | 45,800.00 | 46,000.00 | 44,000.00 | 44,850.00 | 43,720.28 | 3,356 |
| 2025-07-25 | 46,000.00 | 46,100.00 | 45,250.00 | 45,650.00 | 44,500.13 | 905 |
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.