Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 39,450.00 | 40,000.00 | 38,850.00 | 40,000.00 | 38,992.44 | 701 |
| 2025-01-22 | 39,400.00 | 39,450.00 | 39,000.00 | 39,450.00 | 38,456.30 | 525 |
| 2025-01-21 | 38,950.00 | 39,350.00 | 38,750.00 | 39,350.00 | 38,358.82 | 854 |
| 2025-01-20 | 39,250.00 | 39,250.00 | 38,700.00 | 38,950.00 | 37,968.89 | 1,269 |
| 2025-01-17 | 38,900.00 | 39,250.00 | 38,650.00 | 39,250.00 | 38,261.34 | 1,370 |
| 2025-01-16 | 39,550.00 | 39,550.00 | 38,950.00 | 39,300.00 | 38,310.08 | 261 |
| 2025-01-15 | 39,500.00 | 39,700.00 | 39,000.00 | 39,300.00 | 38,310.08 | 372 |
| 2025-01-14 | 39,400.00 | 39,600.00 | 38,700.00 | 39,500.00 | 38,505.04 | 487 |
| 2025-01-13 | 39,100.00 | 39,500.00 | 39,000.00 | 39,400.00 | 38,407.56 | 144 |
| 2025-01-10 | 39,600.00 | 39,600.00 | 39,550.00 | 39,600.00 | 38,602.52 | 22 |
| 2025-01-09 | 39,000.00 | 39,700.00 | 39,000.00 | 39,550.00 | 38,553.78 | 607 |
| 2025-01-08 | 39,150.00 | 39,500.00 | 39,000.00 | 39,500.00 | 38,505.04 | 866 |
| 2025-01-07 | 39,650.00 | 39,700.00 | 39,100.00 | 39,600.00 | 38,602.52 | 681 |
| 2025-01-06 | 39,000.00 | 39,700.00 | 38,600.00 | 39,700.00 | 38,700.00 | 986 |
| 2025-01-03 | 38,600.00 | 39,000.00 | 38,450.00 | 38,800.00 | 37,822.67 | 3,307 |
| 2025-01-02 | 39,550.00 | 39,550.00 | 38,500.00 | 38,850.00 | 37,871.41 | 2,565 |
| 2024-12-30 | 39,150.00 | 39,650.00 | 38,500.00 | 39,550.00 | 38,553.78 | 165 |
| 2024-12-27 | 39,100.00 | 39,100.00 | 38,750.00 | 39,050.00 | 38,066.37 | 249 |
| 2024-12-26 | 39,500.00 | 39,650.00 | 39,050.00 | 39,650.00 | 37,432.75 | 303 |
| 2024-12-24 | 39,000.00 | 39,500.00 | 38,800.00 | 39,300.00 | 37,102.32 | 731 |
| 2024-12-23 | 39,200.00 | 39,550.00 | 38,750.00 | 39,450.00 | 37,243.93 | 901 |
| 2024-12-20 | 38,450.00 | 39,250.00 | 38,300.00 | 39,100.00 | 36,913.50 | 10,311 |
| 2024-12-19 | 38,700.00 | 39,200.00 | 38,400.00 | 38,800.00 | 36,630.28 | 562 |
| 2024-12-18 | 38,300.00 | 38,750.00 | 38,150.00 | 38,700.00 | 36,535.87 | 2,361 |
| 2024-12-17 | 38,250.00 | 38,450.00 | 38,150.00 | 38,400.00 | 36,252.65 | 734 |
| 2024-12-16 | 38,900.00 | 38,900.00 | 38,250.00 | 38,500.00 | 36,347.05 | 723 |
| 2024-12-13 | 38,200.00 | 38,750.00 | 38,200.00 | 38,250.00 | 36,111.03 | 1,180 |
| 2024-12-12 | 38,000.00 | 38,550.00 | 37,800.00 | 38,550.00 | 36,394.26 | 3,316 |
| 2024-12-11 | 38,400.00 | 38,800.00 | 38,000.00 | 38,000.00 | 35,875.01 | 2,264 |
| 2024-12-10 | 37,350.00 | 38,800.00 | 37,350.00 | 38,800.00 | 36,630.28 | 1,109 |
| 2024-12-09 | 38,650.00 | 38,900.00 | 37,350.00 | 37,350.00 | 35,261.36 | 1,039 |
| 2024-12-06 | 38,750.00 | 38,900.00 | 38,250.00 | 38,900.00 | 36,724.69 | 158 |
| 2024-12-05 | 39,000.00 | 39,150.00 | 38,850.00 | 39,100.00 | 36,913.50 | 315 |
| 2024-12-04 | 39,150.00 | 39,650.00 | 38,400.00 | 39,350.00 | 37,149.52 | 1,294 |
| 2024-12-03 | 39,350.00 | 39,500.00 | 39,300.00 | 39,350.00 | 37,149.52 | 144 |
| 2024-12-02 | 39,350.00 | 39,550.00 | 39,100.00 | 39,350.00 | 37,149.52 | 1,115 |
| 2024-11-29 | 39,400.00 | 39,450.00 | 38,900.00 | 39,350.00 | 37,149.52 | 774 |
| 2024-11-28 | 38,800.00 | 39,700.00 | 38,800.00 | 39,500.00 | 37,291.13 | 66 |
| 2024-11-27 | 39,100.00 | 39,200.00 | 38,750.00 | 39,150.00 | 36,960.71 | 202 |
| 2024-11-26 | 39,000.00 | 39,150.00 | 39,000.00 | 39,100.00 | 36,913.50 | 101 |
| 2024-11-25 | 38,850.00 | 39,600.00 | 38,850.00 | 39,000.00 | 36,819.09 | 1,150 |
| 2024-11-22 | 38,650.00 | 38,950.00 | 38,300.00 | 38,800.00 | 36,630.28 | 3,209 |
| 2024-11-21 | 38,700.00 | 38,700.00 | 38,450.00 | 38,600.00 | 36,441.46 | 237 |
| 2024-11-20 | 38,500.00 | 38,850.00 | 38,100.00 | 38,650.00 | 36,488.67 | 604 |
| 2024-11-19 | 38,700.00 | 38,850.00 | 38,700.00 | 38,850.00 | 36,677.48 | 21 |
| 2024-11-18 | 38,250.00 | 38,800.00 | 38,250.00 | 38,750.00 | 36,583.07 | 484 |
| 2024-11-15 | 38,350.00 | 38,500.00 | 37,950.00 | 38,200.00 | 36,063.83 | 880 |
| 2024-11-14 | 38,300.00 | 38,700.00 | 38,000.00 | 38,650.00 | 36,488.67 | 722 |
| 2024-11-13 | 38,500.00 | 38,700.00 | 38,100.00 | 38,650.00 | 36,488.67 | 667 |
| 2024-11-12 | 38,800.00 | 38,850.00 | 37,950.00 | 38,800.00 | 36,630.28 | 1,177 |
| 2024-11-11 | 39,200.00 | 39,450.00 | 38,650.00 | 38,850.00 | 36,677.48 | 637 |
| 2024-11-08 | 39,400.00 | 39,450.00 | 38,900.00 | 39,300.00 | 37,102.32 | 818 |
| 2024-11-07 | 39,300.00 | 39,650.00 | 39,150.00 | 39,400.00 | 37,196.73 | 52 |
| 2024-11-06 | 39,400.00 | 39,500.00 | 38,900.00 | 39,250.00 | 37,055.11 | 703 |
| 2024-11-05 | 39,950.00 | 39,950.00 | 39,300.00 | 39,350.00 | 37,149.52 | 444 |
| 2024-11-04 | 39,750.00 | 39,750.00 | 39,600.00 | 39,700.00 | 37,479.95 | 94 |
| 2024-11-01 | 39,750.00 | 39,850.00 | 39,600.00 | 39,750.00 | 37,527.15 | 104 |
| 2024-10-31 | 39,150.00 | 39,800.00 | 39,000.00 | 39,750.00 | 37,527.15 | 309 |
| 2024-10-30 | 39,350.00 | 39,500.00 | 38,900.00 | 39,150.00 | 36,960.71 | 466 |
| 2024-10-29 | 39,650.00 | 40,150.00 | 39,300.00 | 39,400.00 | 37,196.73 | 606 |
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.