Donga Geologic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12,470.00 | 12,730.00 | 12,410.00 | 12,670.00 | 11,803.83 | 15,769 |
| 2024-04-24 | 12,490.00 | 12,540.00 | 12,310.00 | 12,470.00 | 11,617.50 | 15,632 |
| 2024-04-23 | 12,330.00 | 12,500.00 | 12,300.00 | 12,350.00 | 11,505.71 | 14,737 |
| 2024-04-22 | 12,340.00 | 12,360.00 | 12,150.00 | 12,290.00 | 11,449.81 | 18,614 |
| 2024-04-19 | 12,370.00 | 12,370.00 | 11,910.00 | 12,150.00 | 11,319.38 | 29,796 |
| 2024-04-18 | 12,200.00 | 12,350.00 | 12,050.00 | 12,270.00 | 11,431.18 | 13,122 |
| 2024-04-17 | 12,190.00 | 12,300.00 | 12,160.00 | 12,160.00 | 11,328.70 | 10,333 |
| 2024-04-16 | 12,500.00 | 12,500.00 | 12,050.00 | 12,060.00 | 11,235.53 | 27,798 |
| 2024-04-15 | 12,500.00 | 12,640.00 | 12,310.00 | 12,500.00 | 11,645.45 | 26,355 |
| 2024-04-12 | 12,590.00 | 12,810.00 | 12,550.00 | 12,680.00 | 11,813.15 | 16,476 |
| 2024-04-11 | 12,560.00 | 12,630.00 | 12,480.00 | 12,570.00 | 11,710.67 | 21,940 |
| 2024-04-09 | 12,600.00 | 12,840.00 | 12,540.00 | 12,730.00 | 11,859.73 | 19,055 |
| 2024-04-08 | 12,600.00 | 12,750.00 | 12,500.00 | 12,600.00 | 11,738.62 | 23,403 |
| 2024-04-05 | 12,800.00 | 12,940.00 | 12,660.00 | 12,720.00 | 11,850.41 | 12,865 |
| 2024-04-04 | 13,110.00 | 13,110.00 | 12,830.00 | 12,860.00 | 11,980.84 | 39,114 |
| 2024-04-03 | 12,570.00 | 13,300.00 | 12,510.00 | 13,090.00 | 12,195.12 | 158,412 |
| 2024-04-02 | 12,750.00 | 12,840.00 | 12,500.00 | 12,570.00 | 11,710.67 | 41,448 |
| 2024-04-01 | 12,820.00 | 12,950.00 | 12,750.00 | 12,780.00 | 11,906.31 | 35,755 |
| 2024-03-29 | 13,030.00 | 13,060.00 | 12,810.00 | 12,810.00 | 11,934.26 | 35,350 |
| 2024-03-28 | 13,470.00 | 13,480.00 | 13,030.00 | 13,030.00 | 12,139.22 | 24,659 |
| 2024-03-27 | 13,120.00 | 13,330.00 | 13,080.00 | 13,260.00 | 12,353.50 | 22,769 |
| 2024-03-26 | 13,190.00 | 13,280.00 | 13,060.00 | 13,120.00 | 12,223.07 | 24,328 |
| 2024-03-25 | 13,040.00 | 13,250.00 | 13,010.00 | 13,110.00 | 12,213.75 | 19,441 |
| 2024-03-22 | 12,920.00 | 13,240.00 | 12,920.00 | 13,110.00 | 12,213.75 | 17,281 |
| 2024-03-21 | 13,030.00 | 13,080.00 | 12,910.00 | 12,970.00 | 12,083.32 | 20,205 |
| 2024-03-20 | 13,020.00 | 13,130.00 | 12,850.00 | 12,910.00 | 12,027.42 | 21,731 |
| 2024-03-19 | 13,200.00 | 13,200.00 | 12,900.00 | 12,950.00 | 12,064.69 | 22,223 |
| 2024-03-18 | 13,290.00 | 13,340.00 | 13,120.00 | 13,210.00 | 12,306.91 | 13,834 |
| 2024-03-15 | 13,200.00 | 13,500.00 | 13,020.00 | 13,300.00 | 12,390.76 | 19,768 |
| 2024-03-14 | 13,070.00 | 13,200.00 | 13,030.00 | 13,130.00 | 12,232.38 | 11,958 |
| 2024-03-13 | 13,120.00 | 13,300.00 | 13,020.00 | 13,120.00 | 12,223.07 | 29,738 |
| 2024-03-12 | 13,370.00 | 13,390.00 | 12,850.00 | 12,890.00 | 12,008.79 | 52,648 |
| 2024-03-11 | 13,300.00 | 13,570.00 | 13,200.00 | 13,290.00 | 12,381.45 | 30,912 |
| 2024-03-08 | 13,620.00 | 13,640.00 | 13,200.00 | 13,290.00 | 12,381.45 | 78,698 |
| 2024-03-07 | 13,550.00 | 13,930.00 | 13,520.00 | 13,800.00 | 12,390.76 | 61,190 |
| 2024-03-06 | 13,570.00 | 13,730.00 | 13,400.00 | 13,540.00 | 12,157.31 | 46,233 |
| 2024-03-05 | 13,510.00 | 13,750.00 | 13,400.00 | 13,580.00 | 12,193.23 | 32,612 |
| 2024-03-04 | 13,970.00 | 13,970.00 | 13,510.00 | 13,510.00 | 12,130.38 | 35,891 |
| 2024-02-29 | 13,790.00 | 13,850.00 | 13,720.00 | 13,750.00 | 12,345.87 | 21,003 |
| 2024-02-28 | 13,660.00 | 13,880.00 | 13,660.00 | 13,850.00 | 12,435.66 | 31,676 |
| 2024-02-27 | 13,650.00 | 13,890.00 | 13,650.00 | 13,760.00 | 12,354.85 | 23,658 |
| 2024-02-26 | 14,330.00 | 14,330.00 | 13,790.00 | 13,810.00 | 12,399.74 | 23,638 |
| 2024-02-23 | 13,730.00 | 14,150.00 | 13,730.00 | 14,000.00 | 12,570.34 | 31,196 |
| 2024-02-22 | 13,800.00 | 13,870.00 | 13,550.00 | 13,800.00 | 12,390.76 | 42,924 |
| 2024-02-21 | 13,950.00 | 14,110.00 | 13,680.00 | 13,680.00 | 12,283.02 | 53,453 |
| 2024-02-20 | 14,280.00 | 14,430.00 | 14,050.00 | 14,050.00 | 12,615.23 | 36,419 |
| 2024-02-19 | 14,160.00 | 14,360.00 | 14,160.00 | 14,280.00 | 12,821.74 | 30,284 |
| 2024-02-16 | 14,050.00 | 14,320.00 | 13,900.00 | 14,200.00 | 12,749.91 | 46,035 |
| 2024-02-15 | 14,160.00 | 14,230.00 | 14,030.00 | 14,030.00 | 12,597.27 | 24,143 |
| 2024-02-14 | 13,930.00 | 14,200.00 | 13,930.00 | 14,180.00 | 12,731.96 | 27,108 |
| 2024-02-13 | 14,040.00 | 14,230.00 | 14,000.00 | 14,180.00 | 12,731.96 | 42,326 |
| 2024-02-08 | 14,040.00 | 14,130.00 | 13,890.00 | 13,950.00 | 12,525.44 | 35,466 |
| 2024-02-07 | 13,940.00 | 14,140.00 | 13,750.00 | 14,010.00 | 12,579.32 | 51,745 |
| 2024-02-06 | 13,900.00 | 14,110.00 | 13,750.00 | 13,940.00 | 12,516.46 | 84,882 |
| 2024-02-05 | 14,250.00 | 14,250.00 | 13,830.00 | 14,110.00 | 12,669.10 | 117,753 |
| 2024-02-02 | 14,660.00 | 14,750.00 | 14,280.00 | 14,390.00 | 12,920.51 | 195,118 |
| 2024-02-01 | 14,300.00 | 15,090.00 | 14,240.00 | 14,550.00 | 13,064.17 | 466,289 |
| 2024-01-31 | 14,260.00 | 15,430.00 | 14,190.00 | 14,500.00 | 13,019.28 | 856,060 |
| 2024-01-30 | 13,660.00 | 15,620.00 | 13,340.00 | 14,980.00 | 13,450.26 | 1,846,722 |
| 2024-01-29 | 13,420.00 | 13,420.00 | 13,080.00 | 13,270.00 | 11,914.88 | 42,223 |
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.