Donga Geologic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12,780.00	12,780.00	12,440.00	12,450.00	11,178.62	11,954
2023-10-30	12,410.00	12,690.00	12,410.00	12,650.00	11,358.20	5,871
2023-10-27	12,900.00	13,010.00	12,400.00	12,500.00	11,223.52	12,392
2023-10-26	12,960.00	13,000.00	12,750.00	12,770.00	11,465.94	14,494
2023-10-25	12,890.00	13,050.00	12,660.00	13,040.00	11,708.37	16,635
2023-10-24	12,210.00	12,930.00	12,210.00	12,820.00	11,510.84	17,452
2023-10-23	12,130.00	12,590.00	12,130.00	12,390.00	11,124.75	17,320
2023-10-20	12,290.00	12,380.00	11,920.00	12,300.00	11,043.94	28,606
2023-10-19	12,600.00	12,650.00	12,260.00	12,260.00	11,008.02	25,908
2023-10-18	12,980.00	13,200.00	12,670.00	12,840.00	11,528.80	27,855
2023-10-17	13,070.00	13,210.00	13,070.00	13,080.00	11,744.29	12,691
2023-10-16	13,170.00	13,280.00	13,000.00	13,050.00	11,717.35	15,027
2023-10-13	13,240.00	13,500.00	13,180.00	13,280.00	11,923.86	30,780
2023-10-12	13,470.00	13,470.00	13,110.00	13,370.00	12,004.67	26,145
2023-10-11	12,750.00	13,560.00	12,700.00	13,350.00	11,986.72	81,053
2023-10-10	13,180.00	13,180.00	12,650.00	12,700.00	11,403.09	49,836
2023-10-06	12,600.00	13,190.00	12,600.00	13,090.00	11,753.27	31,171
2023-10-05	12,900.00	13,200.00	12,650.00	12,700.00	11,403.09	36,211
2023-10-04	12,410.00	13,100.00	12,290.00	12,840.00	11,528.80	72,630
2023-09-27	12,090.00	12,580.00	12,070.00	12,380.00	11,115.77	23,238
2023-09-26	12,200.00	12,260.00	12,070.00	12,240.00	10,990.07	18,789
2023-09-25	11,930.00	12,130.00	11,920.00	12,000.00	10,774.58	11,874
2023-09-22	12,100.00	12,100.00	11,890.00	11,960.00	10,738.66	12,934
2023-09-21	12,300.00	12,300.00	12,100.00	12,100.00	10,864.36	17,409
2023-09-20	12,530.00	12,600.00	12,180.00	12,330.00	11,070.88	18,396
2023-09-19	12,630.00	12,800.00	12,340.00	12,520.00	11,241.47	16,778
2023-09-18	12,510.00	12,850.00	12,510.00	12,640.00	11,349.22	17,545
2023-09-15	12,840.00	12,840.00	12,600.00	12,690.00	11,394.11	15,240
2023-09-14	12,180.00	13,200.00	12,180.00	12,720.00	11,421.05	94,066
2023-09-13	12,140.00	12,490.00	12,040.00	12,140.00	10,900.28	28,330
2023-09-12	12,320.00	12,460.00	12,060.00	12,070.00	10,837.43	19,688
2023-09-11	12,220.00	12,550.00	12,210.00	12,340.00	11,079.85	25,708
2023-09-08	12,120.00	12,160.00	12,050.00	12,150.00	10,909.26	4,448
2023-09-07	12,100.00	12,300.00	12,070.00	12,120.00	10,882.32	15,003
2023-09-06	12,290.00	12,290.00	12,100.00	12,110.00	10,873.34	14,151
2023-09-05	12,190.00	12,360.00	12,170.00	12,290.00	11,034.96	7,942
2023-09-04	12,250.00	12,500.00	12,180.00	12,290.00	11,034.96	12,995
2023-09-01	12,070.00	12,470.00	11,950.00	12,250.00	10,999.05	22,708
2023-08-31	12,240.00	12,310.00	12,000.00	12,070.00	10,837.43	16,169
2023-08-30	12,450.00	12,450.00	12,210.00	12,210.00	10,963.13	15,434
2023-08-29	12,150.00	12,510.00	12,150.00	12,410.00	11,142.71	14,732
2023-08-28	11,850.00	12,250.00	11,810.00	12,180.00	10,936.19	13,728
2023-08-25	12,090.00	12,090.00	11,900.00	11,930.00	10,711.72	16,225
2023-08-24	11,910.00	12,250.00	11,910.00	12,060.00	10,828.45	10,244
2023-08-23	11,890.00	12,190.00	11,710.00	12,040.00	10,810.49	25,934
2023-08-22	11,750.00	11,960.00	11,750.00	11,780.00	10,577.04	15,717
2023-08-21	11,850.00	11,950.00	11,760.00	11,760.00	10,559.08	22,893
2023-08-18	12,210.00	12,210.00	11,880.00	11,940.00	10,720.70	23,027
2023-08-17	12,110.00	12,250.00	11,820.00	12,210.00	10,963.13	23,529
2023-08-16	11,930.00	12,490.00	11,810.00	12,270.00	11,017.00	42,315
2023-08-14	12,120.00	12,150.00	11,890.00	12,030.00	10,801.51	15,167
2023-08-11	12,050.00	12,260.00	12,000.00	12,090.00	10,855.38	19,494
2023-08-10	11,910.00	12,100.00	11,890.00	12,000.00	10,774.58	19,069
2023-08-09	11,860.00	12,020.00	11,850.00	12,000.00	10,774.58	12,316
2023-08-08	12,090.00	12,120.00	11,400.00	11,840.00	10,630.91	18,209
2023-08-07	12,150.00	12,180.00	11,970.00	12,120.00	10,882.32	16,519
2023-08-04	12,230.00	12,440.00	12,180.00	12,180.00	10,936.19	21,707
2023-08-03	12,500.00	12,530.00	12,180.00	12,380.00	11,115.77	23,759
2023-08-02	12,180.00	12,650.00	12,180.00	12,450.00	11,178.62	47,755
2023-08-01	12,310.00	12,370.00	12,130.00	12,260.00	11,008.02	14,568

← NewerPage 13 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.