Donga Geologic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12,310.00	12,370.00	12,130.00	12,260.00	11,008.02	14,568
2023-07-31	12,320.00	12,450.00	12,110.00	12,310.00	11,052.92	18,822
2023-07-28	11,650.00	12,320.00	11,650.00	12,210.00	10,963.13	40,384
2023-07-27	11,370.00	12,190.00	11,370.00	11,900.00	10,684.79	44,343
2023-07-26	11,620.00	11,690.00	11,200.00	11,370.00	10,208.91	65,049
2023-07-25	12,000.00	12,000.00	11,500.00	11,770.00	10,568.06	39,558
2023-07-24	12,190.00	12,190.00	11,660.00	11,720.00	10,523.17	49,958
2023-07-21	12,070.00	12,230.00	12,040.00	12,080.00	10,846.41	18,834
2023-07-20	12,110.00	12,290.00	12,020.00	12,250.00	10,999.05	16,294
2023-07-19	12,470.00	12,470.00	12,100.00	12,130.00	10,891.30	26,518
2023-07-18	12,680.00	12,740.00	12,350.00	12,480.00	11,205.56	18,399
2023-07-17	12,710.00	12,960.00	12,530.00	12,740.00	11,439.01	36,111
2023-07-14	12,650.00	12,790.00	12,480.00	12,570.00	11,286.37	20,381
2023-07-13	12,700.00	12,950.00	12,590.00	12,660.00	11,367.18	15,907
2023-07-12	12,700.00	12,850.00	12,620.00	12,650.00	11,358.20	7,713
2023-07-11	12,500.00	12,760.00	12,500.00	12,700.00	11,403.09	12,387
2023-07-10	12,300.00	12,770.00	12,250.00	12,500.00	11,223.52	28,153
2023-07-07	12,250.00	12,500.00	12,030.00	12,500.00	11,223.52	42,527
2023-07-06	12,800.00	12,800.00	12,210.00	12,360.00	11,097.81	44,111
2023-07-05	13,190.00	13,190.00	12,680.00	12,800.00	11,492.88	31,197
2023-07-04	13,200.00	13,210.00	12,980.00	13,050.00	11,717.35	16,439
2023-07-03	13,240.00	13,380.00	13,040.00	13,170.00	11,825.10	14,128
2023-06-30	13,010.00	13,200.00	12,960.00	13,060.00	11,726.33	14,480
2023-06-29	13,470.00	13,470.00	13,010.00	13,060.00	11,726.33	24,015
2023-06-28	13,570.00	13,570.00	13,300.00	13,300.00	11,941.82	12,588
2023-06-27	13,530.00	13,750.00	13,480.00	13,480.00	12,103.44	12,369
2023-06-26	13,520.00	13,760.00	13,430.00	13,660.00	12,265.06	8,790
2023-06-23	13,910.00	13,960.00	13,500.00	13,530.00	12,148.33	19,333
2023-06-22	14,020.00	14,080.00	13,830.00	13,900.00	12,480.55	7,725
2023-06-21	14,000.00	14,090.00	13,860.00	13,880.00	12,462.59	27,325
2023-06-20	14,040.00	14,170.00	13,910.00	13,910.00	12,489.53	20,203
2023-06-19	14,140.00	14,890.00	13,970.00	14,040.00	12,606.25	74,035
2023-06-16	13,600.00	14,050.00	13,580.00	14,050.00	12,615.23	21,875
2023-06-15	13,740.00	13,970.00	13,540.00	13,730.00	12,327.91	19,462
2023-06-14	14,180.00	14,180.00	13,720.00	13,850.00	12,435.66	32,853
2023-06-13	13,720.00	14,500.00	13,720.00	14,020.00	12,588.30	77,571
2023-06-12	13,470.00	13,620.00	13,400.00	13,420.00	12,049.57	11,991
2023-06-09	13,600.00	13,600.00	13,400.00	13,580.00	12,193.23	12,490
2023-06-08	13,680.00	13,740.00	13,400.00	13,600.00	12,211.19	9,320
2023-06-07	13,790.00	13,810.00	13,640.00	13,680.00	12,283.02	16,854
2023-06-05	13,490.00	13,900.00	13,200.00	13,790.00	12,381.78	17,425
2023-06-02	13,500.00	13,690.00	13,420.00	13,580.00	12,193.23	11,627
2023-06-01	13,750.00	13,750.00	13,350.00	13,490.00	12,112.42	12,961
2023-05-31	13,650.00	13,750.00	13,500.00	13,540.00	12,157.31	17,699
2023-05-30	14,040.00	14,040.00	13,480.00	13,570.00	12,184.25	27,008
2023-05-26	14,150.00	14,200.00	13,800.00	13,800.00	12,390.76	33,320
2023-05-25	14,350.00	14,730.00	14,030.00	14,100.00	12,660.13	37,391
2023-05-24	14,330.00	15,000.00	14,330.00	14,410.00	12,938.47	52,238
2023-05-23	14,550.00	14,850.00	14,450.00	14,450.00	12,974.38	55,445
2023-05-22	14,000.00	14,890.00	14,000.00	14,550.00	13,064.17	146,604
2023-05-19	13,730.00	14,160.00	13,510.00	13,980.00	12,552.38	77,908
2023-05-18	13,900.00	13,900.00	13,500.00	13,510.00	12,130.38	33,295
2023-05-17	13,000.00	13,830.00	13,000.00	13,820.00	12,408.72	117,439
2023-05-16	12,750.00	13,090.00	12,750.00	13,000.00	11,672.46	26,144
2023-05-15	12,900.00	13,000.00	12,520.00	12,820.00	11,510.84	30,887
2023-05-12	12,730.00	12,730.00	12,340.00	12,440.00	11,169.64	8,895
2023-05-11	12,700.00	12,750.00	12,570.00	12,630.00	11,340.24	10,972
2023-05-10	12,600.00	12,980.00	12,540.00	12,550.00	11,268.41	9,464
2023-05-09	12,700.00	13,000.00	12,550.00	12,670.00	11,376.16	5,466
2023-05-08	12,950.00	12,950.00	12,640.00	12,740.00	11,439.01	9,919

← NewerPage 14 of 21 · 1,223 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.