Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 41,450.00 | 42,200.00 | 41,400.00 | 42,200.00 | 41,137.03 | 4,398 |
| 2025-04-23 | 40,900.00 | 41,300.00 | 40,900.00 | 41,150.00 | 40,113.48 | 313 |
| 2025-04-22 | 41,300.00 | 41,300.00 | 40,700.00 | 41,050.00 | 40,016.00 | 855 |
| 2025-04-21 | 40,650.00 | 41,300.00 | 40,650.00 | 41,300.00 | 40,259.70 | 760 |
| 2025-04-18 | 41,400.00 | 41,400.00 | 40,800.00 | 41,250.00 | 40,210.96 | 1,603 |
| 2025-04-17 | 41,150.00 | 41,400.00 | 40,650.00 | 41,400.00 | 40,357.18 | 1,251 |
| 2025-04-16 | 41,500.00 | 41,500.00 | 40,400.00 | 41,500.00 | 40,454.66 | 2,101 |
| 2025-04-15 | 40,300.00 | 41,500.00 | 40,300.00 | 41,450.00 | 40,405.92 | 1,344 |
| 2025-04-14 | 40,200.00 | 40,600.00 | 40,150.00 | 40,600.00 | 39,577.33 | 660 |
| 2025-04-11 | 39,900.00 | 40,200.00 | 39,850.00 | 40,200.00 | 39,187.41 | 785 |
| 2025-04-10 | 39,550.00 | 40,000.00 | 39,350.00 | 39,450.00 | 38,456.30 | 3,455 |
| 2025-04-09 | 40,500.00 | 40,500.00 | 39,100.00 | 39,550.00 | 38,553.78 | 4,751 |
| 2025-04-08 | 40,300.00 | 40,600.00 | 40,000.00 | 40,250.00 | 39,236.15 | 5,840 |
| 2025-04-07 | 40,400.00 | 40,400.00 | 39,100.00 | 39,950.00 | 38,943.70 | 2,602 |
| 2025-04-04 | 40,200.00 | 40,200.00 | 39,850.00 | 40,200.00 | 39,187.41 | 553 |
| 2025-04-03 | 40,100.00 | 40,150.00 | 39,450.00 | 40,150.00 | 39,138.67 | 370 |
| 2025-04-02 | 40,300.00 | 40,300.00 | 39,600.00 | 40,150.00 | 39,138.67 | 1,872 |
| 2025-04-01 | 40,200.00 | 40,200.00 | 39,900.00 | 40,150.00 | 39,138.67 | 76 |
| 2025-03-31 | 39,150.00 | 40,100.00 | 39,150.00 | 40,000.00 | 38,992.44 | 2,276 |
| 2025-03-28 | 40,000.00 | 40,000.00 | 39,750.00 | 39,950.00 | 38,943.70 | 783 |
| 2025-03-27 | 40,500.00 | 40,500.00 | 40,000.00 | 40,150.00 | 39,138.67 | 391 |
| 2025-03-26 | 40,200.00 | 40,200.00 | 39,950.00 | 40,150.00 | 39,138.67 | 1,185 |
| 2025-03-25 | 40,000.00 | 40,300.00 | 39,950.00 | 40,000.00 | 38,992.44 | 1,616 |
| 2025-03-24 | 39,950.00 | 40,600.00 | 39,950.00 | 40,000.00 | 38,992.44 | 454 |
| 2025-03-21 | 39,900.00 | 40,200.00 | 39,900.00 | 40,100.00 | 39,089.92 | 1,453 |
| 2025-03-20 | 40,400.00 | 40,450.00 | 40,150.00 | 40,250.00 | 39,236.15 | 1,257 |
| 2025-03-19 | 40,600.00 | 40,700.00 | 40,400.00 | 40,400.00 | 39,382.37 | 1,179 |
| 2025-03-18 | 39,850.00 | 40,500.00 | 39,850.00 | 40,500.00 | 39,479.85 | 2,963 |
| 2025-03-17 | 40,000.00 | 40,200.00 | 39,200.00 | 39,900.00 | 38,894.96 | 2,057 |
| 2025-03-14 | 39,700.00 | 40,100.00 | 39,700.00 | 40,000.00 | 38,992.44 | 6,526 |
| 2025-03-13 | 40,500.00 | 40,500.00 | 39,900.00 | 40,000.00 | 38,992.44 | 5,391 |
| 2025-03-12 | 40,200.00 | 40,350.00 | 39,650.00 | 40,000.00 | 38,992.44 | 6,752 |
| 2025-03-11 | 39,800.00 | 40,250.00 | 39,800.00 | 40,200.00 | 39,187.41 | 1,385 |
| 2025-03-10 | 40,200.00 | 40,400.00 | 40,000.00 | 40,400.00 | 39,382.37 | 1,776 |
| 2025-03-07 | 40,200.00 | 40,300.00 | 39,950.00 | 40,300.00 | 39,284.89 | 2,663 |
| 2025-03-06 | 40,250.00 | 40,300.00 | 39,950.00 | 40,250.00 | 39,236.15 | 1,832 |
| 2025-03-05 | 39,650.00 | 40,300.00 | 39,550.00 | 40,200.00 | 39,187.41 | 1,349 |
| 2025-03-04 | 40,300.00 | 40,300.00 | 39,600.00 | 39,650.00 | 38,651.26 | 3,026 |
| 2025-02-28 | 40,350.00 | 40,750.00 | 40,000.00 | 40,300.00 | 39,284.89 | 1,538 |
| 2025-02-27 | 40,700.00 | 40,750.00 | 39,550.00 | 40,350.00 | 39,333.63 | 5,475 |
| 2025-02-26 | 40,650.00 | 40,700.00 | 40,400.00 | 40,700.00 | 39,674.81 | 1,834 |
| 2025-02-25 | 41,000.00 | 41,050.00 | 40,200.00 | 40,650.00 | 39,626.07 | 2,369 |
| 2025-02-24 | 40,250.00 | 41,000.00 | 40,250.00 | 41,000.00 | 39,967.25 | 654 |
| 2025-02-21 | 41,150.00 | 41,200.00 | 40,250.00 | 41,050.00 | 40,016.00 | 943 |
| 2025-02-20 | 40,700.00 | 41,500.00 | 40,400.00 | 41,200.00 | 40,162.22 | 4,436 |
| 2025-02-19 | 40,350.00 | 40,700.00 | 40,000.00 | 40,700.00 | 39,674.81 | 2,752 |
| 2025-02-18 | 40,100.00 | 40,350.00 | 39,900.00 | 40,350.00 | 39,333.63 | 738 |
| 2025-02-17 | 40,800.00 | 41,100.00 | 39,850.00 | 40,500.00 | 39,479.85 | 953 |
| 2025-02-14 | 41,100.00 | 41,400.00 | 40,300.00 | 40,700.00 | 39,674.81 | 734 |
| 2025-02-13 | 40,600.00 | 41,900.00 | 40,400.00 | 41,100.00 | 40,064.74 | 2,779 |
| 2025-02-12 | 39,950.00 | 40,300.00 | 39,700.00 | 40,250.00 | 39,236.15 | 1,737 |
| 2025-02-11 | 40,200.00 | 40,250.00 | 39,300.00 | 40,250.00 | 39,236.15 | 1,255 |
| 2025-02-10 | 39,600.00 | 40,250.00 | 39,600.00 | 40,250.00 | 39,236.15 | 161 |
| 2025-02-07 | 39,550.00 | 39,900.00 | 38,950.00 | 39,900.00 | 38,894.96 | 1,468 |
| 2025-02-06 | 40,050.00 | 40,050.00 | 39,450.00 | 39,900.00 | 38,894.96 | 1,916 |
| 2025-02-05 | 39,700.00 | 40,250.00 | 39,050.00 | 39,800.00 | 38,797.48 | 1,538 |
| 2025-02-04 | 39,950.00 | 40,000.00 | 39,700.00 | 39,700.00 | 38,700.00 | 345 |
| 2025-02-03 | 39,850.00 | 40,050.00 | 39,300.00 | 39,450.00 | 38,456.30 | 1,719 |
| 2025-01-31 | 39,950.00 | 40,250.00 | 39,500.00 | 39,800.00 | 38,797.48 | 1,886 |
| 2025-01-24 | 40,000.00 | 40,400.00 | 39,250.00 | 40,400.00 | 39,382.37 | 510 |
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.