Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 39,100.00 | 39,650.00 | 39,100.00 | 39,650.00 | 37,432.75 | 304 |
| 2024-10-25 | 39,800.00 | 39,800.00 | 39,300.00 | 39,300.00 | 37,102.32 | 548 |
| 2024-10-24 | 40,000.00 | 40,000.00 | 39,650.00 | 39,750.00 | 37,527.15 | 303 |
| 2024-10-23 | 40,050.00 | 40,150.00 | 39,900.00 | 40,050.00 | 37,810.38 | 151 |
| 2024-10-22 | 40,700.00 | 40,800.00 | 39,900.00 | 40,050.00 | 37,810.38 | 703 |
| 2024-10-21 | 40,700.00 | 40,850.00 | 40,600.00 | 40,700.00 | 38,424.03 | 286 |
| 2024-10-18 | 41,100.00 | 41,200.00 | 40,300.00 | 40,700.00 | 38,424.03 | 231 |
| 2024-10-17 | 40,400.00 | 40,900.00 | 40,350.00 | 40,800.00 | 38,518.44 | 1,167 |
| 2024-10-16 | 40,600.00 | 40,900.00 | 40,300.00 | 40,400.00 | 38,140.81 | 1,365 |
| 2024-10-15 | 40,650.00 | 41,350.00 | 40,300.00 | 40,400.00 | 38,140.81 | 499 |
| 2024-10-14 | 40,800.00 | 41,250.00 | 40,000.00 | 40,650.00 | 38,376.82 | 3,608 |
| 2024-10-11 | 41,400.00 | 41,400.00 | 40,950.00 | 41,050.00 | 38,754.46 | 617 |
| 2024-10-10 | 42,250.00 | 42,250.00 | 41,000.00 | 41,400.00 | 39,084.88 | 1,979 |
| 2024-10-08 | 42,550.00 | 42,550.00 | 42,200.00 | 42,300.00 | 39,934.56 | 364 |
| 2024-10-07 | 42,400.00 | 42,400.00 | 42,050.00 | 42,300.00 | 39,934.56 | 162 |
| 2024-10-04 | 42,050.00 | 42,600.00 | 41,600.00 | 42,400.00 | 40,028.96 | 861 |
| 2024-10-02 | 41,250.00 | 42,350.00 | 41,250.00 | 42,250.00 | 39,887.35 | 798 |
| 2024-09-30 | 42,350.00 | 42,750.00 | 42,200.00 | 42,350.00 | 39,981.76 | 287 |
| 2024-09-27 | 42,000.00 | 42,800.00 | 42,000.00 | 42,350.00 | 39,981.76 | 1,456 |
| 2024-09-26 | 41,450.00 | 42,050.00 | 41,400.00 | 41,950.00 | 39,604.13 | 2,100 |
| 2024-09-25 | 41,300.00 | 41,350.00 | 41,300.00 | 41,350.00 | 39,037.68 | 676 |
| 2024-09-24 | 41,250.00 | 41,350.00 | 41,150.00 | 41,300.00 | 38,990.48 | 177 |
| 2024-09-23 | 41,350.00 | 41,350.00 | 41,150.00 | 41,300.00 | 38,990.48 | 274 |
| 2024-09-20 | 41,350.00 | 41,450.00 | 41,200.00 | 41,400.00 | 39,084.88 | 486 |
| 2024-09-19 | 41,400.00 | 41,500.00 | 40,950.00 | 41,400.00 | 39,084.88 | 313 |
| 2024-09-13 | 41,550.00 | 41,550.00 | 41,400.00 | 41,400.00 | 39,084.88 | 316 |
| 2024-09-12 | 41,400.00 | 41,450.00 | 41,350.00 | 41,450.00 | 39,132.09 | 76 |
| 2024-09-11 | 41,200.00 | 41,400.00 | 40,850.00 | 41,400.00 | 39,084.88 | 212 |
| 2024-09-10 | 41,300.00 | 41,300.00 | 40,800.00 | 41,250.00 | 38,943.27 | 175 |
| 2024-09-09 | 41,050.00 | 41,400.00 | 40,850.00 | 41,300.00 | 38,990.48 | 203 |
| 2024-09-06 | 41,300.00 | 41,650.00 | 41,050.00 | 41,400.00 | 39,084.88 | 1,178 |
| 2024-09-05 | 41,550.00 | 41,700.00 | 41,250.00 | 41,300.00 | 38,990.48 | 127 |
| 2024-09-04 | 41,850.00 | 41,850.00 | 41,100.00 | 41,600.00 | 39,273.70 | 720 |
| 2024-09-03 | 41,800.00 | 42,000.00 | 41,750.00 | 41,900.00 | 39,556.92 | 361 |
| 2024-09-02 | 41,800.00 | 41,950.00 | 39,500.00 | 41,950.00 | 39,604.13 | 981 |
| 2024-08-30 | 41,800.00 | 41,900.00 | 41,700.00 | 41,900.00 | 39,556.92 | 529 |
| 2024-08-29 | 41,850.00 | 41,950.00 | 41,500.00 | 41,850.00 | 39,509.72 | 678 |
| 2024-08-28 | 41,750.00 | 41,900.00 | 41,700.00 | 41,850.00 | 39,509.72 | 645 |
| 2024-08-27 | 41,700.00 | 41,800.00 | 41,650.00 | 41,750.00 | 39,415.31 | 743 |
| 2024-08-26 | 41,600.00 | 41,800.00 | 41,550.00 | 41,750.00 | 39,415.31 | 707 |
| 2024-08-23 | 41,400.00 | 41,600.00 | 41,400.00 | 41,600.00 | 39,273.70 | 868 |
| 2024-08-22 | 40,850.00 | 41,400.00 | 40,850.00 | 41,400.00 | 39,084.88 | 1,737 |
| 2024-08-21 | 41,100.00 | 41,400.00 | 40,300.00 | 40,850.00 | 38,565.64 | 910 |
| 2024-08-20 | 40,700.00 | 41,150.00 | 40,700.00 | 41,150.00 | 38,848.86 | 2,361 |
| 2024-08-19 | 40,550.00 | 40,700.00 | 40,500.00 | 40,700.00 | 38,424.03 | 575 |
| 2024-08-16 | 40,900.00 | 40,900.00 | 40,250.00 | 40,550.00 | 38,282.42 | 531 |
| 2024-08-14 | 40,400.00 | 40,400.00 | 39,800.00 | 40,350.00 | 38,093.60 | 693 |
| 2024-08-13 | 40,050.00 | 40,350.00 | 40,000.00 | 40,350.00 | 38,093.60 | 212 |
| 2024-08-12 | 40,350.00 | 40,400.00 | 40,000.00 | 40,400.00 | 38,140.81 | 596 |
| 2024-08-09 | 40,300.00 | 40,500.00 | 40,100.00 | 40,400.00 | 38,140.81 | 449 |
| 2024-08-08 | 40,250.00 | 40,250.00 | 39,700.00 | 40,250.00 | 37,999.19 | 229 |
| 2024-08-07 | 39,950.00 | 40,500.00 | 39,750.00 | 40,300.00 | 38,046.40 | 1,905 |
| 2024-08-06 | 39,950.00 | 40,650.00 | 38,000.00 | 39,950.00 | 37,715.97 | 9,555 |
| 2024-08-05 | 42,050.00 | 42,050.00 | 39,750.00 | 40,050.00 | 37,810.38 | 5,036 |
| 2024-08-02 | 42,450.00 | 42,600.00 | 41,650.00 | 42,150.00 | 39,792.94 | 1,821 |
| 2024-08-01 | 42,400.00 | 42,600.00 | 42,200.00 | 42,550.00 | 40,170.58 | 375 |
| 2024-07-31 | 42,300.00 | 42,600.00 | 41,800.00 | 42,500.00 | 40,123.37 | 1,269 |
| 2024-07-30 | 42,700.00 | 42,700.00 | 42,400.00 | 42,400.00 | 40,028.96 | 153 |
| 2024-07-29 | 42,500.00 | 42,750.00 | 42,400.00 | 42,700.00 | 40,312.19 | 321 |
| 2024-07-26 | 42,550.00 | 42,700.00 | 42,450.00 | 42,500.00 | 40,123.37 | 69 |
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.