Donga Geologic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13,360.00	13,680.00	13,210.00	13,390.00	12,022.63	77,755
2024-01-25	12,990.00	13,290.00	12,740.00	13,180.00	11,834.08	81,751
2024-01-24	13,160.00	13,160.00	12,900.00	12,900.00	11,582.67	11,472
2024-01-23	12,910.00	13,240.00	12,880.00	13,140.00	11,798.16	49,739
2024-01-22	13,000.00	13,000.00	12,860.00	12,890.00	11,573.69	14,389
2024-01-19	13,040.00	13,220.00	12,920.00	12,950.00	11,627.56	19,010
2024-01-18	12,680.00	13,100.00	12,680.00	13,090.00	11,753.27	20,922
2024-01-17	13,050.00	13,050.00	12,660.00	12,680.00	11,385.13	27,818
2024-01-16	13,300.00	13,300.00	12,970.00	13,040.00	11,708.37	18,615
2024-01-15	13,030.00	13,280.00	12,870.00	13,260.00	11,905.91	28,902
2024-01-12	13,120.00	13,170.00	12,940.00	12,980.00	11,654.50	17,519
2024-01-11	13,250.00	13,280.00	13,070.00	13,180.00	11,834.08	26,638
2024-01-10	12,920.00	13,090.00	12,920.00	13,060.00	11,726.33	20,027
2024-01-09	12,930.00	12,940.00	12,810.00	12,820.00	11,510.84	20,579
2024-01-08	12,950.00	12,990.00	12,810.00	12,850.00	11,537.77	10,983
2024-01-05	12,800.00	12,970.00	12,800.00	12,820.00	11,510.84	18,895
2024-01-04	12,990.00	13,550.00	12,750.00	12,880.00	11,564.71	56,297
2024-01-03	12,980.00	13,130.00	12,870.00	12,870.00	11,555.73	22,580
2024-01-02	13,490.00	13,580.00	13,110.00	13,130.00	11,789.18	44,508
2023-12-28	13,130.00	13,130.00	12,920.00	12,940.00	11,618.58	13,120
2023-12-27	12,820.00	13,090.00	12,820.00	13,060.00	11,726.33	21,430
2023-12-26	12,970.00	13,000.00	12,810.00	12,860.00	11,546.75	22,384
2023-12-22	13,010.00	13,090.00	12,980.00	13,000.00	11,672.46	22,067
2023-12-21	13,150.00	13,250.00	12,990.00	13,000.00	11,672.46	27,538
2023-12-20	13,710.00	13,860.00	13,100.00	13,100.00	11,762.24	101,253
2023-12-19	12,920.00	13,050.00	12,910.00	12,990.00	11,663.48	18,643
2023-12-18	12,930.00	13,020.00	12,930.00	12,970.00	11,645.52	10,093
2023-12-15	13,140.00	13,140.00	12,960.00	12,990.00	11,663.48	18,573
2023-12-14	13,150.00	13,250.00	13,050.00	13,100.00	11,762.24	14,585
2023-12-13	13,300.00	13,570.00	13,110.00	13,110.00	11,771.22	38,723
2023-12-12	13,100.00	13,100.00	12,950.00	13,020.00	11,690.41	7,675
2023-12-11	13,030.00	13,080.00	12,980.00	13,070.00	11,735.31	11,663
2023-12-08	13,250.00	13,250.00	13,000.00	13,010.00	11,681.44	12,170
2023-12-07	13,250.00	13,380.00	13,060.00	13,170.00	11,825.10	17,093
2023-12-06	13,130.00	13,220.00	12,950.00	13,120.00	11,780.20	19,756
2023-12-05	13,120.00	13,260.00	13,000.00	13,100.00	11,762.24	23,367
2023-12-04	12,930.00	13,050.00	12,930.00	12,990.00	11,663.48	11,881
2023-12-01	13,070.00	13,140.00	12,980.00	12,980.00	11,654.50	12,016
2023-11-30	13,530.00	13,580.00	13,050.00	13,060.00	11,726.33	51,620
2023-11-29	13,540.00	13,590.00	13,120.00	13,120.00	11,780.20	54,492
2023-11-28	13,810.00	14,200.00	13,740.00	13,810.00	12,399.74	22,494
2023-11-27	13,930.00	14,060.00	13,770.00	13,840.00	12,426.68	35,301
2023-11-24	13,520.00	13,900.00	13,520.00	13,770.00	12,363.83	15,544
2023-11-23	13,830.00	13,950.00	13,530.00	13,620.00	12,229.14	19,547
2023-11-22	13,800.00	13,920.00	13,660.00	13,830.00	12,417.70	18,002
2023-11-21	13,710.00	13,970.00	13,620.00	13,780.00	12,372.80	19,427
2023-11-20	13,420.00	13,820.00	13,420.00	13,680.00	12,283.02	38,746
2023-11-17	13,550.00	13,700.00	13,410.00	13,550.00	12,166.29	24,576
2023-11-16	13,530.00	13,560.00	13,380.00	13,550.00	12,166.29	13,884
2023-11-15	13,510.00	13,550.00	13,330.00	13,530.00	12,148.33	20,440
2023-11-14	13,000.00	13,330.00	12,860.00	13,330.00	11,968.76	17,054
2023-11-13	13,020.00	13,200.00	12,850.00	12,850.00	11,537.77	23,187
2023-11-10	13,060.00	13,170.00	12,870.00	13,080.00	11,744.29	48,561
2023-11-09	13,440.00	13,440.00	13,200.00	13,240.00	11,887.95	28,080
2023-11-08	13,770.00	13,770.00	13,350.00	13,380.00	12,013.65	23,685
2023-11-07	13,620.00	13,820.00	13,220.00	13,470.00	12,094.46	77,740
2023-11-06	13,530.00	13,880.00	13,280.00	13,680.00	12,283.02	115,363
2023-11-03	14,880.00	14,890.00	13,530.00	13,540.00	12,157.31	321,717
2023-11-02	13,080.00	13,260.00	13,020.00	13,220.00	11,869.99	42,512
2023-11-01	12,420.00	13,000.00	12,420.00	12,900.00	11,582.67	17,406

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.