Donga Geologic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,340.00	13,850.00	13,080.00	13,110.00	11,771.22	102,998
2023-02-06	12,900.00	12,960.00	12,740.00	12,960.00	11,636.54	16,976
2023-02-03	13,000.00	13,140.00	12,830.00	12,900.00	11,582.67	19,356
2023-02-02	13,020.00	13,160.00	12,760.00	13,040.00	11,708.37	25,530
2023-02-01	13,100.00	13,100.00	12,850.00	12,870.00	11,555.73	15,742
2023-01-31	12,900.00	13,100.00	12,810.00	12,830.00	11,519.82	19,003
2023-01-30	12,710.00	13,020.00	12,600.00	12,960.00	11,636.54	34,589
2023-01-27	12,730.00	12,800.00	12,500.00	12,710.00	11,412.07	18,787
2023-01-26	12,780.00	12,830.00	12,690.00	12,730.00	11,430.03	10,911
2023-01-25	12,880.00	12,900.00	12,710.00	12,730.00	11,430.03	12,594
2023-01-20	12,300.00	12,800.00	12,300.00	12,700.00	11,403.09	19,074
2023-01-19	12,500.00	12,600.00	12,300.00	12,350.00	11,088.83	5,953
2023-01-18	12,550.00	12,650.00	12,400.00	12,500.00	11,223.52	10,036
2023-01-17	12,750.00	12,900.00	12,550.00	12,550.00	11,268.41	12,634
2023-01-16	12,850.00	12,950.00	12,600.00	12,850.00	11,537.77	19,479
2023-01-13	12,800.00	12,950.00	12,650.00	12,750.00	11,447.99	11,050
2023-01-12	12,600.00	13,000.00	12,600.00	12,850.00	11,537.77	22,425
2023-01-11	12,650.00	12,700.00	12,500.00	12,600.00	11,313.30	11,285
2023-01-10	12,550.00	12,750.00	12,500.00	12,600.00	11,313.30	13,845
2023-01-09	12,450.00	12,700.00	12,400.00	12,550.00	11,268.41	31,095
2023-01-06	11,900.00	12,350.00	11,850.00	12,200.00	10,954.15	29,504
2023-01-05	11,800.00	12,350.00	11,800.00	12,150.00	10,909.26	24,436
2023-01-04	11,450.00	12,000.00	11,450.00	11,800.00	10,595.00	24,983
2023-01-03	11,600.00	11,950.00	11,100.00	11,650.00	10,460.32	52,984
2023-01-02	12,000.00	12,150.00	11,550.00	11,800.00	10,595.00	37,776
2022-12-29	12,750.00	12,750.00	12,050.00	12,150.00	10,909.26	29,214
2022-12-28	12,650.00	12,850.00	12,600.00	12,700.00	11,403.09	7,048
2022-12-27	12,600.00	12,900.00	12,600.00	12,700.00	10,954.15	9,750
2022-12-26	12,700.00	12,750.00	12,550.00	12,700.00	10,954.15	11,544
2022-12-23	12,900.00	12,900.00	12,650.00	12,650.00	10,911.02	16,266
2022-12-22	13,000.00	13,100.00	12,850.00	13,000.00	11,212.91	10,032
2022-12-21	12,800.00	13,100.00	12,600.00	13,000.00	11,212.91	13,861
2022-12-20	13,200.00	13,200.00	12,800.00	13,000.00	11,212.91	20,497
2022-12-19	13,500.00	13,500.00	13,150.00	13,250.00	11,428.54	12,982
2022-12-16	13,500.00	13,550.00	13,350.00	13,500.00	11,644.18	12,465
2022-12-15	13,700.00	13,700.00	13,300.00	13,650.00	11,773.56	17,293
2022-12-14	13,650.00	13,850.00	13,550.00	13,650.00	11,773.56	21,077
2022-12-13	13,700.00	13,750.00	13,450.00	13,550.00	11,687.30	10,428
2022-12-12	13,600.00	13,750.00	13,450.00	13,550.00	11,687.30	13,733
2022-12-09	13,600.00	13,800.00	13,500.00	13,600.00	11,730.43	17,617
2022-12-08	14,100.00	14,100.00	13,500.00	13,600.00	11,730.43	21,090
2022-12-07	13,950.00	14,250.00	13,850.00	14,050.00	12,118.57	8,582
2022-12-06	14,500.00	14,500.00	14,050.00	14,050.00	12,118.57	12,889
2022-12-05	14,950.00	14,950.00	14,500.00	14,550.00	12,549.84	14,217
2022-12-02	15,100.00	15,150.00	14,750.00	14,800.00	12,765.47	13,415
2022-12-01	15,100.00	15,400.00	15,000.00	15,100.00	13,024.23	22,242
2022-11-30	14,700.00	15,000.00	14,700.00	14,850.00	12,808.59	9,668
2022-11-29	14,500.00	15,000.00	14,500.00	14,850.00	12,808.59	15,366
2022-11-28	15,150.00	15,550.00	14,750.00	14,750.00	12,722.34	33,288
2022-11-25	15,200.00	15,200.00	14,850.00	15,150.00	13,067.35	10,194
2022-11-24	15,200.00	15,200.00	14,950.00	15,050.00	12,981.10	10,403
2022-11-23	14,950.00	15,300.00	14,750.00	15,100.00	13,024.23	9,655
2022-11-22	14,600.00	15,050.00	14,550.00	14,950.00	12,894.85	14,122
2022-11-21	15,150.00	15,200.00	14,550.00	14,600.00	12,592.96	20,373
2022-11-18	15,500.00	15,750.00	15,150.00	15,150.00	13,067.35	25,867
2022-11-17	15,250.00	15,600.00	14,800.00	15,500.00	13,369.24	52,017
2022-11-16	15,150.00	15,200.00	14,800.00	15,100.00	13,024.23	18,252
2022-11-15	14,600.00	15,350.00	14,550.00	14,900.00	12,851.72	27,728
2022-11-14	14,700.00	14,950.00	14,700.00	14,900.00	12,851.72	13,256
2022-11-11	14,950.00	15,050.00	14,700.00	14,800.00	12,765.47	20,412

← NewerPage 16 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.