Donga Geologic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	14,550.00	14,750.00	14,350.00	14,550.00	12,549.84	13,561
2022-11-09	14,850.00	14,900.00	14,500.00	14,700.00	12,679.21	23,934
2022-11-08	14,650.00	15,050.00	14,600.00	14,850.00	12,808.59	22,960
2022-11-07	14,200.00	15,100.00	14,000.00	14,750.00	12,722.34	58,981
2022-11-04	14,200.00	14,350.00	13,900.00	14,200.00	12,247.95	33,405
2022-11-03	13,100.00	14,450.00	13,100.00	14,200.00	12,247.95	59,364
2022-11-02	13,550.00	13,750.00	13,450.00	13,500.00	11,644.18	25,897
2022-11-01	13,150.00	13,650.00	12,950.00	13,550.00	11,687.30	31,086
2022-10-31	13,250.00	13,350.00	13,100.00	13,200.00	11,385.42	22,354
2022-10-28	13,200.00	13,350.00	12,900.00	12,900.00	11,126.66	17,339
2022-10-27	12,750.00	13,450.00	12,750.00	13,250.00	11,428.54	36,997
2022-10-26	13,000.00	13,100.00	12,750.00	12,800.00	11,040.40	11,809
2022-10-25	12,900.00	13,200.00	12,650.00	12,950.00	11,169.78	26,800
2022-10-24	13,000.00	13,200.00	12,850.00	12,900.00	11,126.66	15,851
2022-10-21	12,900.00	13,200.00	12,750.00	12,800.00	11,040.40	35,777
2022-10-20	12,900.00	13,250.00	12,850.00	13,050.00	11,256.04	16,018
2022-10-19	13,400.00	13,400.00	13,000.00	13,000.00	11,212.91	18,333
2022-10-18	13,250.00	13,250.00	13,050.00	13,200.00	11,385.42	31,612
2022-10-17	12,700.00	13,100.00	12,700.00	13,000.00	11,212.91	23,471
2022-10-14	13,000.00	13,250.00	12,900.00	13,100.00	11,299.16	25,925
2022-10-13	13,500.00	13,550.00	12,750.00	12,750.00	10,997.28	40,448
2022-10-12	14,000.00	14,000.00	13,400.00	13,500.00	11,644.18	38,243
2022-10-11	13,850.00	13,850.00	13,200.00	13,350.00	11,514.80	26,123
2022-10-07	14,250.00	14,250.00	13,850.00	14,000.00	12,075.44	13,287
2022-10-06	13,600.00	14,550.00	13,600.00	14,300.00	12,334.20	47,642
2022-10-05	14,050.00	14,050.00	13,450.00	13,600.00	11,730.43	23,448
2022-10-04	13,550.00	13,800.00	13,500.00	13,750.00	11,859.81	26,198
2022-09-30	13,500.00	13,900.00	13,100.00	13,400.00	11,557.92	60,654
2022-09-29	14,400.00	14,550.00	13,800.00	13,800.00	11,902.94	38,999
2022-09-28	14,500.00	15,000.00	14,150.00	14,200.00	12,247.95	40,468
2022-09-27	14,200.00	14,700.00	14,200.00	14,700.00	12,679.21	28,992
2022-09-26	14,800.00	14,950.00	14,400.00	14,400.00	12,420.46	64,645
2022-09-23	15,750.00	15,750.00	15,150.00	15,250.00	13,153.61	28,553
2022-09-22	15,700.00	15,750.00	15,250.00	15,700.00	13,541.75	40,214
2022-09-21	16,200.00	16,400.00	15,900.00	15,950.00	13,757.38	28,951
2022-09-20	16,400.00	16,650.00	16,100.00	16,250.00	14,016.14	32,677
2022-09-19	17,450.00	17,500.00	16,400.00	16,400.00	14,145.52	98,178
2022-09-16	16,200.00	16,600.00	15,850.00	16,450.00	14,188.65	73,298
2022-09-15	16,350.00	17,150.00	16,000.00	16,200.00	13,973.01	47,697
2022-09-14	15,950.00	16,400.00	15,900.00	16,200.00	13,973.01	23,261
2022-09-13	16,250.00	16,600.00	16,200.00	16,500.00	14,231.77	32,866
2022-09-08	15,900.00	16,100.00	15,900.00	16,050.00	13,843.63	16,673
2022-09-07	16,300.00	16,300.00	15,700.00	15,850.00	13,671.13	31,066
2022-09-06	16,750.00	16,900.00	16,100.00	16,300.00	14,059.27	57,127
2022-09-05	16,750.00	17,000.00	16,500.00	16,850.00	14,533.66	44,132
2022-09-02	16,650.00	16,900.00	16,500.00	16,500.00	14,231.77	22,593
2022-09-01	17,150.00	17,150.00	16,300.00	16,450.00	14,188.65	47,475
2022-08-31	17,150.00	17,250.00	16,850.00	17,150.00	14,792.42	23,523
2022-08-30	17,000.00	17,300.00	16,950.00	17,150.00	14,792.42	41,775
2022-08-29	16,900.00	17,250.00	16,850.00	16,950.00	14,619.91	30,676
2022-08-26	17,350.00	17,750.00	17,100.00	17,600.00	15,180.56	50,911
2022-08-25	17,050.00	17,350.00	17,000.00	17,150.00	14,792.42	26,227
2022-08-24	17,300.00	17,500.00	16,850.00	16,950.00	14,619.91	33,827
2022-08-23	16,550.00	17,100.00	16,450.00	16,850.00	14,533.66	37,368
2022-08-22	16,850.00	17,000.00	16,650.00	16,800.00	14,490.53	40,554
2022-08-19	17,200.00	17,500.00	17,050.00	17,100.00	14,749.29	29,530
2022-08-18	16,950.00	17,300.00	16,800.00	17,200.00	14,835.54	29,458
2022-08-17	17,450.00	17,700.00	17,050.00	17,200.00	14,835.54	74,215
2022-08-16	18,550.00	18,600.00	17,700.00	17,700.00	15,266.81	66,422
2022-08-12	18,100.00	18,500.00	18,100.00	18,300.00	15,784.33	38,320

← NewerPage 17 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.