Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 46,000.00 | 46,050.00 | 45,450.00 | 45,450.00 | 44,305.16 | 1,390 |
| 2025-07-23 | 46,000.00 | 46,250.00 | 45,350.00 | 46,000.00 | 44,841.31 | 1,252 |
| 2025-07-22 | 46,200.00 | 46,450.00 | 45,450.00 | 45,500.00 | 44,353.90 | 1,409 |
| 2025-07-21 | 46,000.00 | 46,150.00 | 45,500.00 | 46,150.00 | 44,987.53 | 900 |
| 2025-07-18 | 46,100.00 | 46,150.00 | 45,700.00 | 46,050.00 | 44,890.05 | 174 |
| 2025-07-17 | 46,300.00 | 46,300.00 | 45,100.00 | 46,100.00 | 44,938.79 | 848 |
| 2025-07-16 | 46,050.00 | 46,300.00 | 45,800.00 | 45,950.00 | 44,792.57 | 711 |
| 2025-07-15 | 46,750.00 | 46,750.00 | 45,900.00 | 46,050.00 | 44,890.05 | 1,955 |
| 2025-07-14 | 46,250.00 | 47,000.00 | 46,250.00 | 46,750.00 | 45,572.42 | 840 |
| 2025-07-11 | 46,250.00 | 46,950.00 | 45,800.00 | 46,650.00 | 45,474.94 | 1,931 |
| 2025-07-10 | 46,500.00 | 46,900.00 | 45,900.00 | 46,250.00 | 45,085.01 | 1,823 |
| 2025-07-09 | 45,550.00 | 46,450.00 | 45,350.00 | 46,450.00 | 45,279.97 | 2,133 |
| 2025-07-08 | 44,850.00 | 45,900.00 | 44,850.00 | 45,600.00 | 44,451.39 | 514 |
| 2025-07-07 | 45,100.00 | 45,750.00 | 44,850.00 | 45,350.00 | 44,207.68 | 970 |
| 2025-07-04 | 44,750.00 | 45,250.00 | 44,700.00 | 45,250.00 | 44,110.20 | 1,461 |
| 2025-07-03 | 45,200.00 | 45,600.00 | 45,000.00 | 45,150.00 | 44,012.72 | 1,038 |
| 2025-07-02 | 44,950.00 | 45,100.00 | 44,250.00 | 45,000.00 | 43,866.50 | 2,308 |
| 2025-07-01 | 44,400.00 | 45,500.00 | 44,000.00 | 44,800.00 | 43,671.54 | 2,794 |
| 2025-06-30 | 43,750.00 | 44,500.00 | 43,400.00 | 44,450.00 | 43,330.35 | 1,084 |
| 2025-06-27 | 43,950.00 | 44,000.00 | 43,450.00 | 43,750.00 | 42,647.98 | 618 |
| 2025-06-26 | 44,250.00 | 44,450.00 | 43,600.00 | 44,450.00 | 43,330.35 | 388 |
| 2025-06-25 | 44,600.00 | 44,600.00 | 43,550.00 | 44,600.00 | 43,476.57 | 1,654 |
| 2025-06-24 | 44,800.00 | 45,000.00 | 44,300.00 | 44,600.00 | 43,476.57 | 874 |
| 2025-06-23 | 45,950.00 | 45,950.00 | 43,700.00 | 44,950.00 | 43,817.76 | 6,778 |
| 2025-06-20 | 46,000.00 | 46,000.00 | 45,450.00 | 45,950.00 | 44,792.57 | 846 |
| 2025-06-19 | 45,200.00 | 46,300.00 | 45,200.00 | 46,000.00 | 44,841.31 | 1,071 |
| 2025-06-18 | 45,750.00 | 45,850.00 | 45,100.00 | 45,700.00 | 44,548.87 | 349 |
| 2025-06-17 | 46,100.00 | 46,100.00 | 45,650.00 | 45,750.00 | 44,597.61 | 860 |
| 2025-06-16 | 46,350.00 | 46,350.00 | 45,900.00 | 46,000.00 | 44,841.31 | 926 |
| 2025-06-13 | 46,600.00 | 46,750.00 | 45,600.00 | 46,750.00 | 45,572.42 | 1,579 |
| 2025-06-12 | 45,200.00 | 47,250.00 | 45,200.00 | 46,850.00 | 45,669.90 | 5,324 |
| 2025-06-11 | 45,550.00 | 45,700.00 | 45,300.00 | 45,350.00 | 44,207.68 | 806 |
| 2025-06-10 | 45,450.00 | 46,000.00 | 45,100.00 | 45,550.00 | 44,402.64 | 2,338 |
| 2025-06-09 | 44,150.00 | 45,900.00 | 44,150.00 | 45,900.00 | 44,743.83 | 4,165 |
| 2025-06-05 | 43,700.00 | 44,400.00 | 43,550.00 | 44,200.00 | 43,086.65 | 520 |
| 2025-06-04 | 43,750.00 | 43,850.00 | 43,550.00 | 43,750.00 | 42,647.98 | 1,389 |
| 2025-06-02 | 43,800.00 | 43,800.00 | 42,700.00 | 43,400.00 | 42,306.80 | 1,315 |
| 2025-05-30 | 43,900.00 | 44,100.00 | 43,350.00 | 43,800.00 | 42,696.73 | 870 |
| 2025-05-29 | 43,050.00 | 44,150.00 | 43,000.00 | 43,900.00 | 42,794.21 | 2,590 |
| 2025-05-28 | 42,600.00 | 43,100.00 | 42,300.00 | 43,100.00 | 42,014.36 | 3,719 |
| 2025-05-27 | 42,700.00 | 43,200.00 | 42,500.00 | 43,000.00 | 41,916.88 | 1,398 |
| 2025-05-26 | 43,400.00 | 43,400.00 | 42,700.00 | 42,700.00 | 41,624.43 | 442 |
| 2025-05-23 | 43,150.00 | 43,500.00 | 42,550.00 | 42,950.00 | 41,868.14 | 446 |
| 2025-05-22 | 42,350.00 | 42,900.00 | 42,300.00 | 42,800.00 | 41,721.91 | 309 |
| 2025-05-21 | 42,700.00 | 43,600.00 | 42,350.00 | 42,650.00 | 41,575.69 | 485 |
| 2025-05-20 | 42,850.00 | 43,300.00 | 42,800.00 | 43,150.00 | 42,063.10 | 867 |
| 2025-05-19 | 43,350.00 | 43,550.00 | 42,600.00 | 42,800.00 | 41,721.91 | 10,735 |
| 2025-05-16 | 44,400.00 | 44,400.00 | 43,150.00 | 43,550.00 | 42,453.02 | 985 |
| 2025-05-15 | 43,800.00 | 44,100.00 | 43,100.00 | 43,650.00 | 42,550.50 | 927 |
| 2025-05-14 | 43,950.00 | 44,500.00 | 43,800.00 | 44,150.00 | 43,037.91 | 1,279 |
| 2025-05-13 | 43,800.00 | 44,550.00 | 43,700.00 | 44,250.00 | 43,135.39 | 1,510 |
| 2025-05-12 | 43,700.00 | 44,300.00 | 43,650.00 | 44,100.00 | 42,989.17 | 895 |
| 2025-05-09 | 43,450.00 | 43,750.00 | 43,400.00 | 43,650.00 | 42,550.50 | 1,007 |
| 2025-05-08 | 42,950.00 | 43,650.00 | 42,950.00 | 43,600.00 | 42,501.76 | 1,754 |
| 2025-05-07 | 42,500.00 | 43,500.00 | 42,500.00 | 43,300.00 | 42,209.32 | 2,390 |
| 2025-05-02 | 42,250.00 | 42,800.00 | 41,450.00 | 42,500.00 | 41,429.47 | 2,179 |
| 2025-04-30 | 42,250.00 | 42,800.00 | 42,100.00 | 42,700.00 | 41,624.43 | 327 |
| 2025-04-29 | 42,550.00 | 42,750.00 | 42,550.00 | 42,600.00 | 41,526.95 | 636 |
| 2025-04-28 | 42,050.00 | 42,550.00 | 42,050.00 | 42,550.00 | 41,478.21 | 308 |
| 2025-04-25 | 42,100.00 | 42,350.00 | 42,050.00 | 42,350.00 | 41,283.25 | 990 |
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.