Dongil Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 34,350.00 | 34,950.00 | 34,250.00 | 34,950.00 | 34,950.00 | 263 |
| 2026-10-16 | 34,450.00 | 35,100.00 | 34,350.00 | 34,750.00 | 34,750.00 | 753 |
| 2026-10-15 | 34,750.00 | 34,850.00 | 33,800.00 | 34,850.00 | 34,850.00 | 823 |
| 2026-10-14 | 34,000.00 | 36,000.00 | 33,750.00 | 34,600.00 | 34,600.00 | 15,232 |
| 2026-10-13 | 34,650.00 | 35,350.00 | 33,950.00 | 34,350.00 | 34,350.00 | 8,276 |
| 2026-10-12 | 34,500.00 | 34,800.00 | 33,700.00 | 34,650.00 | 34,650.00 | 537 |
| 2026-10-08 | 34,150.00 | 34,700.00 | 34,050.00 | 34,550.00 | 34,550.00 | 534 |
| 2026-10-07 | 34,250.00 | 34,700.00 | 34,150.00 | 34,300.00 | 34,300.00 | 220 |
| 2026-10-06 | 34,500.00 | 34,750.00 | 34,150.00 | 34,700.00 | 34,700.00 | 343 |
| 2026-10-02 | 35,350.00 | 35,350.00 | 34,450.00 | 34,450.00 | 34,450.00 | 499 |
| 2026-10-01 | 34,850.00 | 35,100.00 | 34,350.00 | 35,000.00 | 35,000.00 | 467 |
| 2026-09-30 | 35,600.00 | 35,600.00 | 34,400.00 | 34,600.00 | 34,600.00 | 933 |
| 2026-09-29 | 34,400.00 | 34,750.00 | 34,250.00 | 34,750.00 | 34,750.00 | 633 |
| 2026-09-28 | 34,400.00 | 35,050.00 | 34,200.00 | 34,550.00 | 34,550.00 | 33 |
| 2026-09-23 | 35,300.00 | 35,300.00 | 34,350.00 | 34,600.00 | 34,600.00 | 1,322 |
| 2026-09-22 | 35,300.00 | 35,300.00 | 34,750.00 | 34,800.00 | 34,800.00 | 316 |
| 2026-09-21 | 35,500.00 | 35,550.00 | 34,750.00 | 34,800.00 | 34,800.00 | 308 |
| 2026-09-18 | 35,300.00 | 35,300.00 | 34,400.00 | 34,850.00 | 34,850.00 | 847 |
| 2026-09-17 | 34,850.00 | 35,200.00 | 34,700.00 | 35,000.00 | 35,000.00 | 85 |
| 2026-09-16 | 35,800.00 | 35,800.00 | 34,550.00 | 34,800.00 | 34,800.00 | 1,169 |
| 2026-09-15 | 35,850.00 | 36,350.00 | 35,100.00 | 35,450.00 | 35,450.00 | 506 |
| 2026-09-14 | 35,600.00 | 35,850.00 | 35,550.00 | 35,850.00 | 35,850.00 | 167 |
| 2026-09-11 | 36,250.00 | 36,250.00 | 35,650.00 | 35,850.00 | 35,850.00 | 331 |
| 2026-09-10 | 36,000.00 | 36,350.00 | 35,550.00 | 36,250.00 | 36,250.00 | 312 |
| 2026-09-09 | 36,000.00 | 36,000.00 | 35,500.00 | 35,850.00 | 35,850.00 | 126 |
| 2026-09-08 | 35,750.00 | 36,000.00 | 35,600.00 | 36,000.00 | 36,000.00 | 167 |
| 2026-09-07 | 36,600.00 | 36,600.00 | 36,150.00 | 36,150.00 | 36,150.00 | 207 |
| 2026-09-04 | 36,700.00 | 36,800.00 | 35,950.00 | 36,600.00 | 36,600.00 | 96 |
| 2026-09-03 | 36,000.00 | 36,500.00 | 35,600.00 | 36,400.00 | 36,400.00 | 147 |
| 2026-09-02 | 36,400.00 | 36,400.00 | 35,550.00 | 36,050.00 | 36,050.00 | 13,244 |
| 2026-09-01 | 35,650.00 | 36,800.00 | 35,650.00 | 36,800.00 | 36,800.00 | 460 |
| 2026-08-31 | 36,450.00 | 36,450.00 | 35,500.00 | 35,600.00 | 35,600.00 | 426 |
| 2026-08-28 | 35,950.00 | 36,150.00 | 35,700.00 | 36,150.00 | 36,150.00 | 529 |
| 2026-08-27 | 36,100.00 | 36,500.00 | 36,100.00 | 36,150.00 | 36,150.00 | 1,032 |
| 2026-08-26 | 36,000.00 | 36,450.00 | 35,500.00 | 35,950.00 | 35,950.00 | 792 |
| 2026-08-25 | 35,700.00 | 36,000.00 | 35,600.00 | 35,650.00 | 35,650.00 | 1,049 |
| 2026-08-24 | 36,800.00 | 36,800.00 | 35,750.00 | 36,000.00 | 36,000.00 | 478 |
| 2026-08-21 | 36,950.00 | 36,950.00 | 35,650.00 | 36,500.00 | 36,500.00 | 481 |
| 2026-08-20 | 36,150.00 | 36,750.00 | 36,100.00 | 36,700.00 | 36,700.00 | 626 |
| 2026-08-19 | 36,050.00 | 36,800.00 | 35,450.00 | 36,750.00 | 36,750.00 | 1,739 |
| 2026-08-18 | 35,650.00 | 36,050.00 | 34,900.00 | 36,050.00 | 36,050.00 | 699 |
| 2026-08-14 | 34,300.00 | 35,650.00 | 34,050.00 | 35,650.00 | 35,650.00 | 549 |
| 2026-08-13 | 34,750.00 | 35,000.00 | 34,150.00 | 34,300.00 | 34,300.00 | 720 |
| 2026-08-12 | 35,000.00 | 35,400.00 | 34,650.00 | 34,900.00 | 34,900.00 | 396 |
| 2026-08-11 | 34,550.00 | 34,950.00 | 34,450.00 | 34,900.00 | 34,900.00 | 1,289 |
| 2026-08-10 | 34,300.00 | 34,950.00 | 34,050.00 | 34,350.00 | 34,350.00 | 600 |
| 2026-08-07 | 34,450.00 | 34,950.00 | 34,050.00 | 34,250.00 | 34,250.00 | 525 |
| 2026-08-06 | 34,500.00 | 34,550.00 | 33,800.00 | 34,450.00 | 34,450.00 | 456 |
| 2026-08-05 | 34,600.00 | 34,900.00 | 33,800.00 | 34,200.00 | 34,200.00 | 1,918 |
| 2026-08-04 | 34,050.00 | 34,500.00 | 34,050.00 | 34,450.00 | 34,450.00 | 918 |
| 2026-08-03 | 33,650.00 | 34,400.00 | 33,450.00 | 34,000.00 | 34,000.00 | 892 |
| 2026-07-31 | 34,100.00 | 34,150.00 | 33,400.00 | 33,450.00 | 33,450.00 | 460 |
| 2026-07-30 | 33,200.00 | 33,850.00 | 33,050.00 | 33,800.00 | 33,800.00 | 666 |
| 2026-07-29 | 34,500.00 | 34,500.00 | 32,000.00 | 33,200.00 | 33,200.00 | 2,173 |
| 2026-07-28 | 34,800.00 | 34,800.00 | 33,650.00 | 34,500.00 | 34,500.00 | 317 |
| 2026-07-27 | 34,750.00 | 35,150.00 | 34,450.00 | 34,950.00 | 34,950.00 | 366 |
| 2026-07-24 | 34,850.00 | 35,300.00 | 34,300.00 | 34,750.00 | 34,750.00 | 497 |
| 2026-07-23 | 34,450.00 | 34,900.00 | 34,450.00 | 34,850.00 | 34,850.00 | 397 |
| 2026-07-22 | 34,650.00 | 34,750.00 | 34,150.00 | 34,450.00 | 34,450.00 | 806 |
| 2026-07-21 | 34,000.00 | 34,600.00 | 34,000.00 | 34,600.00 | 34,600.00 | 805 |
Page 1 of 3 · 121 trading daysOlder →
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.