Donga Geologic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 13,500.00 | 13,500.00 | 13,310.00 | 13,320.00 | 12,409.39 | 16,229 |
| 2024-07-23 | 13,690.00 | 13,780.00 | 13,350.00 | 13,500.00 | 12,577.09 | 26,172 |
| 2024-07-22 | 13,080.00 | 13,820.00 | 13,080.00 | 13,690.00 | 12,754.10 | 100,409 |
| 2024-07-19 | 13,210.00 | 13,220.00 | 12,930.00 | 13,080.00 | 12,185.80 | 23,082 |
| 2024-07-18 | 13,320.00 | 13,340.00 | 13,070.00 | 13,070.00 | 12,176.49 | 22,582 |
| 2024-07-17 | 13,370.00 | 13,550.00 | 13,240.00 | 13,380.00 | 12,465.29 | 59,057 |
| 2024-07-16 | 13,200.00 | 13,390.00 | 13,150.00 | 13,240.00 | 12,334.86 | 22,984 |
| 2024-07-15 | 13,110.00 | 13,360.00 | 13,020.00 | 13,220.00 | 12,316.23 | 25,882 |
| 2024-07-12 | 13,030.00 | 13,210.00 | 12,970.00 | 13,030.00 | 12,139.22 | 10,258 |
| 2024-07-11 | 12,870.00 | 13,220.00 | 12,870.00 | 13,020.00 | 12,129.90 | 13,498 |
| 2024-07-10 | 12,890.00 | 13,020.00 | 12,800.00 | 12,920.00 | 12,036.74 | 14,075 |
| 2024-07-09 | 12,890.00 | 12,990.00 | 12,820.00 | 12,880.00 | 11,999.47 | 18,558 |
| 2024-07-08 | 12,630.00 | 12,890.00 | 12,630.00 | 12,880.00 | 11,999.47 | 14,514 |
| 2024-07-05 | 13,170.00 | 13,170.00 | 12,680.00 | 12,740.00 | 11,869.05 | 51,687 |
| 2024-07-04 | 13,190.00 | 13,270.00 | 13,080.00 | 13,090.00 | 12,195.12 | 19,278 |
| 2024-07-03 | 13,490.00 | 13,490.00 | 13,010.00 | 13,200.00 | 12,297.60 | 44,386 |
| 2024-07-02 | 13,330.00 | 13,480.00 | 13,050.00 | 13,200.00 | 12,297.60 | 46,894 |
| 2024-07-01 | 13,870.00 | 13,960.00 | 13,350.00 | 13,390.00 | 12,474.61 | 52,840 |
| 2024-06-28 | 13,660.00 | 13,920.00 | 13,650.00 | 13,850.00 | 12,903.16 | 24,182 |
| 2024-06-27 | 13,750.00 | 13,940.00 | 13,700.00 | 13,720.00 | 12,782.05 | 22,733 |
| 2024-06-26 | 14,010.00 | 14,090.00 | 13,720.00 | 13,730.00 | 12,791.37 | 43,190 |
| 2024-06-25 | 14,290.00 | 14,290.00 | 13,800.00 | 14,000.00 | 13,042.91 | 66,516 |
| 2024-06-24 | 13,930.00 | 14,450.00 | 13,850.00 | 14,040.00 | 13,080.17 | 111,268 |
| 2024-06-21 | 13,960.00 | 14,170.00 | 13,610.00 | 14,040.00 | 13,080.17 | 101,417 |
| 2024-06-20 | 13,760.00 | 14,450.00 | 13,710.00 | 14,000.00 | 13,042.91 | 215,747 |
| 2024-06-19 | 13,710.00 | 13,890.00 | 13,510.00 | 13,760.00 | 12,819.31 | 65,410 |
| 2024-06-18 | 13,330.00 | 14,270.00 | 13,220.00 | 13,730.00 | 12,791.37 | 302,789 |
| 2024-06-17 | 13,370.00 | 13,650.00 | 13,320.00 | 13,340.00 | 12,428.03 | 54,362 |
| 2024-06-14 | 13,720.00 | 13,800.00 | 13,360.00 | 13,430.00 | 12,511.87 | 104,337 |
| 2024-06-13 | 13,690.00 | 14,000.00 | 13,470.00 | 13,720.00 | 12,782.05 | 174,821 |
| 2024-06-12 | 15,000.00 | 16,180.00 | 13,580.00 | 13,590.00 | 12,660.94 | 1,292,005 |
| 2024-06-11 | 13,300.00 | 14,270.00 | 13,180.00 | 13,680.00 | 12,744.78 | 224,168 |
| 2024-06-10 | 13,330.00 | 13,580.00 | 13,110.00 | 13,330.00 | 12,418.71 | 70,307 |
| 2024-06-07 | 13,660.00 | 14,200.00 | 13,290.00 | 13,400.00 | 12,483.93 | 273,314 |
| 2024-06-05 | 13,850.00 | 13,860.00 | 13,440.00 | 13,830.00 | 12,884.53 | 196,385 |
| 2024-06-04 | 13,880.00 | 14,670.00 | 13,480.00 | 14,200.00 | 13,229.23 | 807,823 |
| 2024-06-03 | 12,680.00 | 15,030.00 | 12,640.00 | 14,150.00 | 13,182.65 | 1,283,491 |
| 2024-05-31 | 12,680.00 | 12,740.00 | 12,640.00 | 12,680.00 | 11,813.15 | 7,806 |
| 2024-05-30 | 12,870.00 | 12,900.00 | 12,680.00 | 12,680.00 | 11,813.15 | 16,569 |
| 2024-05-29 | 13,250.00 | 13,250.00 | 12,950.00 | 12,980.00 | 12,092.64 | 12,462 |
| 2024-05-28 | 13,350.00 | 13,350.00 | 13,060.00 | 13,170.00 | 12,269.65 | 6,763 |
| 2024-05-27 | 13,230.00 | 13,490.00 | 13,090.00 | 13,200.00 | 12,297.60 | 20,889 |
| 2024-05-24 | 12,980.00 | 13,390.00 | 12,750.00 | 13,200.00 | 12,297.60 | 52,461 |
| 2024-05-23 | 12,990.00 | 13,040.00 | 12,700.00 | 12,990.00 | 12,101.95 | 7,534 |
| 2024-05-22 | 12,790.00 | 13,140.00 | 12,790.00 | 13,020.00 | 12,129.90 | 24,006 |
| 2024-05-21 | 12,710.00 | 12,910.00 | 12,590.00 | 12,900.00 | 12,018.11 | 25,874 |
| 2024-05-20 | 12,780.00 | 12,780.00 | 12,570.00 | 12,590.00 | 11,729.30 | 15,775 |
| 2024-05-17 | 12,650.00 | 12,700.00 | 12,550.00 | 12,650.00 | 11,785.20 | 8,803 |
| 2024-05-16 | 12,940.00 | 12,940.00 | 12,600.00 | 12,630.00 | 11,766.57 | 27,211 |
| 2024-05-14 | 12,750.00 | 12,850.00 | 12,720.00 | 12,810.00 | 11,934.26 | 9,686 |
| 2024-05-13 | 12,600.00 | 12,970.00 | 12,600.00 | 12,830.00 | 11,952.89 | 13,269 |
| 2024-05-10 | 12,950.00 | 13,130.00 | 12,740.00 | 12,770.00 | 11,896.99 | 10,111 |
| 2024-05-09 | 13,010.00 | 13,100.00 | 12,820.00 | 12,860.00 | 11,980.84 | 14,030 |
| 2024-05-08 | 12,940.00 | 13,180.00 | 12,760.00 | 13,110.00 | 12,213.75 | 36,094 |
| 2024-05-07 | 12,660.00 | 12,850.00 | 12,620.00 | 12,840.00 | 11,962.21 | 18,119 |
| 2024-05-03 | 12,800.00 | 12,800.00 | 12,600.00 | 12,650.00 | 11,785.20 | 16,657 |
| 2024-05-02 | 12,890.00 | 12,890.00 | 12,670.00 | 12,750.00 | 11,878.36 | 10,352 |
| 2024-04-30 | 12,770.00 | 12,830.00 | 12,720.00 | 12,750.00 | 11,878.36 | 6,038 |
| 2024-04-29 | 12,580.00 | 12,740.00 | 12,540.00 | 12,720.00 | 11,850.41 | 13,765 |
| 2024-04-26 | 12,750.00 | 12,820.00 | 12,500.00 | 12,670.00 | 11,803.83 | 14,229 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-06 | 600.0000 KRW |
| 2025-03-07 | 500.0000 KRW |
| 2024-03-08 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.