Donga Geologic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12,360.00	12,630.00	12,360.00	12,500.00	11,223.52	7,195
2023-05-03	12,370.00	12,550.00	12,370.00	12,460.00	11,187.60	5,023
2023-05-02	12,150.00	12,600.00	12,150.00	12,500.00	11,223.52	5,075
2023-04-28	12,280.00	12,420.00	12,190.00	12,270.00	11,017.00	14,327
2023-04-27	12,410.00	12,410.00	12,110.00	12,310.00	11,052.92	9,518
2023-04-26	12,400.00	12,490.00	12,240.00	12,420.00	11,151.69	13,329
2023-04-25	12,730.00	12,740.00	12,420.00	12,450.00	11,178.62	20,827
2023-04-24	13,060.00	13,060.00	12,680.00	12,810.00	11,501.86	24,603
2023-04-21	13,150.00	13,150.00	12,680.00	13,000.00	11,672.46	19,944
2023-04-20	13,060.00	13,250.00	12,950.00	13,000.00	11,672.46	21,242
2023-04-19	12,800.00	13,320.00	12,800.00	13,090.00	11,753.27	30,926
2023-04-18	12,990.00	13,340.00	12,810.00	12,980.00	11,654.50	51,469
2023-04-17	12,500.00	13,040.00	12,380.00	13,040.00	11,708.37	63,905
2023-04-14	12,190.00	12,450.00	12,120.00	12,370.00	11,106.79	27,436
2023-04-13	12,010.00	12,260.00	12,010.00	12,180.00	10,936.19	19,022
2023-04-12	11,930.00	12,250.00	11,930.00	12,180.00	10,936.19	26,034
2023-04-11	11,670.00	12,200.00	11,610.00	12,000.00	10,774.58	21,934
2023-04-10	12,160.00	12,280.00	11,500.00	11,790.00	10,586.02	36,445
2023-04-07	12,220.00	12,270.00	12,100.00	12,210.00	10,963.13	40,934
2023-04-06	12,500.00	12,500.00	12,200.00	12,210.00	10,963.13	23,557
2023-04-05	12,620.00	12,840.00	12,460.00	12,500.00	11,223.52	17,632
2023-04-04	12,620.00	12,900.00	12,620.00	12,620.00	11,331.26	27,802
2023-04-03	12,600.00	12,710.00	12,450.00	12,620.00	11,331.26	28,065
2023-03-31	12,450.00	12,490.00	12,290.00	12,440.00	11,169.64	17,777
2023-03-30	12,300.00	12,580.00	12,100.00	12,480.00	11,205.56	35,688
2023-03-29	12,300.00	12,300.00	12,090.00	12,220.00	10,972.11	17,830
2023-03-28	12,140.00	12,340.00	12,040.00	12,270.00	11,017.00	27,303
2023-03-27	12,050.00	12,200.00	11,800.00	12,070.00	10,837.43	16,999
2023-03-24	11,840.00	11,930.00	11,590.00	11,820.00	10,612.96	17,952
2023-03-23	12,020.00	12,100.00	11,650.00	11,760.00	10,559.08	27,051
2023-03-22	12,290.00	12,290.00	12,020.00	12,020.00	10,792.53	8,926
2023-03-21	12,300.00	12,370.00	12,120.00	12,160.00	10,918.24	16,341
2023-03-20	12,070.00	12,310.00	12,040.00	12,290.00	11,034.96	11,802
2023-03-17	12,140.00	12,190.00	11,990.00	12,070.00	10,837.43	21,472
2023-03-16	12,250.00	12,510.00	11,960.00	12,070.00	10,837.43	17,972
2023-03-15	11,730.00	12,620.00	11,730.00	12,390.00	11,124.75	46,726
2023-03-14	11,770.00	11,930.00	11,530.00	11,630.00	10,442.36	42,876
2023-03-13	12,220.00	12,390.00	11,720.00	12,050.00	10,819.47	29,297
2023-03-10	12,300.00	12,380.00	11,990.00	12,220.00	10,972.11	32,489
2023-03-09	12,460.00	12,470.00	12,320.00	12,340.00	11,079.85	10,177
2023-03-08	12,430.00	12,540.00	12,370.00	12,410.00	11,142.71	16,556
2023-03-07	12,520.00	12,560.00	12,390.00	12,560.00	11,277.39	27,604
2023-03-06	12,680.00	12,680.00	12,490.00	12,520.00	11,241.47	17,851
2023-03-03	12,670.00	12,900.00	12,440.00	12,640.00	11,349.22	28,380
2023-03-02	12,840.00	12,960.00	12,410.00	12,640.00	11,349.22	19,008
2023-02-28	12,740.00	12,900.00	12,720.00	12,840.00	11,528.80	12,030
2023-02-27	12,920.00	12,920.00	12,600.00	12,780.00	11,474.92	12,961
2023-02-24	13,430.00	13,430.00	12,920.00	12,920.00	11,600.63	42,875
2023-02-23	13,400.00	13,470.00	13,180.00	13,470.00	12,094.46	15,996
2023-02-22	13,420.00	13,640.00	13,250.00	13,310.00	11,950.80	21,438
2023-02-21	13,370.00	13,760.00	13,370.00	13,650.00	12,256.08	23,817
2023-02-20	13,800.00	13,800.00	13,330.00	13,440.00	12,067.52	10,225
2023-02-17	13,150.00	13,450.00	13,080.00	13,320.00	11,959.78	16,957
2023-02-16	13,230.00	13,510.00	13,180.00	13,230.00	11,878.97	18,347
2023-02-15	13,500.00	13,700.00	13,220.00	13,230.00	11,878.97	31,456
2023-02-14	13,610.00	13,660.00	13,300.00	13,500.00	12,121.40	41,484
2023-02-13	13,880.00	13,880.00	13,390.00	13,610.00	12,220.16	31,603
2023-02-10	13,290.00	13,880.00	13,240.00	13,880.00	12,462.59	60,718
2023-02-09	13,200.00	13,900.00	13,200.00	13,460.00	12,085.48	109,415
2023-02-08	13,200.00	13,340.00	13,150.00	13,150.00	11,807.14	32,050

← NewerPage 15 of 21 · 1,227 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.