Donga Geologic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	19,400.00	19,500.00	18,200.00	18,250.00	15,741.20	305,626
2022-08-10	17,900.00	18,600.00	17,750.00	18,400.00	15,870.58	193,278
2022-08-09	17,750.00	18,400.00	17,500.00	17,750.00	15,309.94	97,276
2022-08-08	17,550.00	17,700.00	16,750.00	17,550.00	15,137.43	35,241
2022-08-05	17,550.00	18,000.00	17,500.00	17,550.00	15,137.43	45,048
2022-08-04	17,900.00	17,900.00	17,300.00	17,600.00	15,180.56	25,819
2022-08-03	17,600.00	17,700.00	17,500.00	17,650.00	15,223.68	14,753
2022-08-02	17,350.00	17,700.00	17,150.00	17,600.00	15,180.56	33,943
2022-08-01	17,100.00	17,600.00	17,050.00	17,400.00	15,008.05	42,868
2022-07-29	16,900.00	17,250.00	16,750.00	17,050.00	14,706.16	29,127
2022-07-28	17,150.00	17,250.00	16,850.00	16,950.00	14,619.91	16,511
2022-07-27	16,900.00	17,150.00	16,650.00	16,950.00	14,619.91	25,580
2022-07-26	16,950.00	17,200.00	16,800.00	16,800.00	14,490.53	21,835
2022-07-25	16,700.00	17,100.00	16,650.00	16,950.00	14,619.91	30,457
2022-07-22	16,600.00	16,650.00	16,350.00	16,550.00	14,274.90	19,125
2022-07-21	16,500.00	16,600.00	16,250.00	16,550.00	14,274.90	14,317
2022-07-20	16,600.00	16,650.00	16,400.00	16,450.00	14,188.65	17,827
2022-07-19	16,000.00	16,450.00	15,900.00	16,450.00	14,188.65	14,752
2022-07-18	16,250.00	16,250.00	15,800.00	16,050.00	13,843.63	18,259
2022-07-15	15,600.00	16,150.00	15,200.00	16,000.00	13,800.51	34,452
2022-07-14	15,700.00	16,000.00	15,500.00	15,800.00	13,628.00	20,556
2022-07-13	15,650.00	15,900.00	15,600.00	15,750.00	13,584.87	17,151
2022-07-12	16,350.00	16,350.00	15,650.00	15,850.00	13,671.13	29,391
2022-07-11	16,650.00	16,650.00	16,250.00	16,350.00	14,102.39	21,126
2022-07-08	16,700.00	17,000.00	16,550.00	16,650.00	14,361.15	19,279
2022-07-07	16,600.00	16,650.00	16,350.00	16,600.00	14,318.02	12,855
2022-07-06	16,900.00	16,900.00	16,350.00	16,450.00	14,188.65	25,419
2022-07-05	16,200.00	16,850.00	16,150.00	16,750.00	14,447.40	26,353
2022-07-04	16,950.00	17,050.00	16,050.00	16,200.00	13,973.01	42,040
2022-07-01	17,250.00	17,550.00	16,250.00	16,550.00	14,274.90	76,272
2022-06-30	16,850.00	17,950.00	16,500.00	17,300.00	14,921.80	152,640
2022-06-29	16,200.00	17,050.00	16,200.00	16,850.00	14,533.66	47,858
2022-06-28	16,200.00	16,750.00	16,200.00	16,500.00	14,231.77	35,120
2022-06-27	16,400.00	16,450.00	16,000.00	16,300.00	14,059.27	36,792
2022-06-24	14,900.00	16,350.00	14,900.00	16,200.00	13,973.01	104,764
2022-06-23	15,500.00	15,800.00	14,800.00	14,900.00	12,851.72	100,098
2022-06-22	16,150.00	17,300.00	15,500.00	15,550.00	13,412.37	166,926
2022-06-21	14,500.00	16,700.00	14,500.00	16,250.00	14,016.14	210,284
2022-06-20	15,500.00	15,650.00	14,400.00	14,500.00	12,506.71	83,125
2022-06-17	15,100.00	15,650.00	14,950.00	15,550.00	13,412.37	43,814
2022-06-16	16,100.00	16,300.00	15,750.00	15,750.00	13,584.87	29,746
2022-06-15	16,000.00	16,450.00	15,800.00	15,950.00	13,757.38	39,204
2022-06-14	15,900.00	16,350.00	15,750.00	16,350.00	14,102.39	61,617
2022-06-13	16,350.00	16,500.00	16,100.00	16,200.00	13,973.01	77,412
2022-06-10	16,950.00	17,150.00	16,900.00	16,950.00	14,619.91	31,063
2022-06-09	17,250.00	17,250.00	16,800.00	17,150.00	14,792.42	34,479
2022-06-08	17,200.00	17,400.00	17,200.00	17,300.00	14,921.80	12,542
2022-06-07	17,500.00	17,550.00	17,250.00	17,250.00	14,878.67	27,828
2022-06-03	17,650.00	17,650.00	17,400.00	17,600.00	15,180.56	16,138
2022-06-02	17,500.00	17,650.00	17,400.00	17,450.00	15,051.18	19,245
2022-05-31	17,300.00	17,750.00	17,150.00	17,700.00	15,266.81	47,892
2022-05-30	17,200.00	17,350.00	17,100.00	17,200.00	14,835.54	20,464
2022-05-27	17,250.00	17,300.00	17,050.00	17,100.00	14,749.29	18,341
2022-05-26	17,350.00	17,550.00	17,150.00	17,150.00	14,792.42	33,761
2022-05-25	17,500.00	17,600.00	17,100.00	17,350.00	14,964.92	48,062
2022-05-24	17,950.00	18,200.00	17,400.00	17,500.00	15,094.30	57,950
2022-05-23	18,300.00	18,350.00	17,850.00	17,950.00	15,482.44	50,306
2022-05-20	18,150.00	18,300.00	18,050.00	18,300.00	15,784.33	32,511
2022-05-19	18,350.00	18,350.00	17,750.00	18,100.00	15,611.82	52,068
2022-05-18	18,850.00	18,850.00	18,400.00	18,500.00	15,956.83	42,813

← NewerPage 18 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.