Donga Geologic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18,350.00	18,700.00	18,350.00	18,500.00	15,956.83	36,961
2022-05-16	18,550.00	18,600.00	18,250.00	18,400.00	15,870.58	30,363
2022-05-13	18,350.00	18,600.00	18,200.00	18,500.00	15,956.83	54,018
2022-05-12	18,550.00	18,900.00	18,250.00	18,350.00	15,827.46	71,863
2022-05-11	19,400.00	19,400.00	18,750.00	18,800.00	16,215.59	42,397
2022-05-10	18,500.00	19,350.00	17,900.00	19,300.00	16,646.86	104,820
2022-05-09	19,100.00	19,400.00	18,450.00	18,700.00	16,129.34	139,552
2022-05-06	19,650.00	20,000.00	19,150.00	19,450.00	16,776.24	143,670
2022-05-04	20,450.00	20,450.00	19,700.00	20,000.00	17,250.63	105,928
2022-05-03	20,550.00	20,600.00	20,250.00	20,400.00	17,595.64	60,148
2022-05-02	20,300.00	20,800.00	20,150.00	20,400.00	17,595.64	90,608
2022-04-29	20,500.00	20,550.00	20,000.00	20,300.00	17,509.39	67,484
2022-04-28	21,000.00	21,000.00	20,200.00	20,450.00	17,638.77	160,143
2022-04-27	20,250.00	20,850.00	20,000.00	20,600.00	17,768.15	173,997
2022-04-26	19,450.00	21,350.00	19,150.00	20,700.00	17,854.40	685,516
2022-04-25	19,350.00	19,700.00	19,100.00	19,300.00	16,646.86	106,187
2022-04-22	19,300.00	19,650.00	19,100.00	19,300.00	16,646.86	95,802
2022-04-21	18,600.00	19,600.00	18,600.00	19,300.00	16,646.86	170,998
2022-04-20	18,750.00	18,750.00	18,350.00	18,700.00	16,129.34	47,971
2022-04-19	18,150.00	18,650.00	18,000.00	18,550.00	15,999.96	54,784
2022-04-18	18,250.00	18,300.00	18,000.00	18,050.00	15,568.70	24,294
2022-04-15	17,750.00	18,200.00	17,600.00	18,200.00	15,698.08	42,748
2022-04-14	18,150.00	18,200.00	17,950.00	18,000.00	15,525.57	27,931
2022-04-13	17,850.00	18,200.00	17,800.00	18,100.00	15,611.82	33,831
2022-04-12	17,650.00	18,150.00	17,650.00	18,000.00	15,525.57	45,198
2022-04-11	18,000.00	18,150.00	17,800.00	17,900.00	15,439.32	22,371
2022-04-08	17,650.00	18,250.00	17,250.00	18,200.00	15,698.08	62,006
2022-04-07	18,000.00	18,100.00	17,450.00	17,450.00	15,051.18	56,854
2022-04-06	18,300.00	18,350.00	18,000.00	18,150.00	15,654.95	37,723
2022-04-05	18,300.00	18,400.00	18,150.00	18,400.00	15,870.58	29,952
2022-04-04	18,000.00	18,500.00	17,900.00	18,150.00	15,654.95	55,215
2022-04-01	18,100.00	18,100.00	17,650.00	17,800.00	15,353.06	49,591
2022-03-31	18,000.00	18,200.00	17,900.00	18,100.00	15,611.82	26,253
2022-03-30	18,500.00	18,700.00	17,900.00	17,950.00	15,482.44	118,512
2022-03-29	18,900.00	19,000.00	18,650.00	18,850.00	16,258.72	42,156
2022-03-28	19,000.00	19,650.00	18,750.00	18,800.00	16,215.59	96,138
2022-03-25	19,150.00	19,250.00	18,900.00	19,000.00	16,388.10	53,939
2022-03-24	19,000.00	19,350.00	18,800.00	19,150.00	16,517.48	82,601
2022-03-23	18,950.00	19,050.00	18,550.00	19,000.00	16,388.10	62,226
2022-03-22	18,600.00	18,900.00	18,400.00	18,850.00	16,258.72	41,508
2022-03-21	18,800.00	19,100.00	18,600.00	18,650.00	16,086.21	83,162
2022-03-18	18,550.00	18,800.00	18,200.00	18,600.00	16,043.09	67,838
2022-03-17	18,950.00	19,050.00	18,400.00	18,750.00	16,172.47	103,993
2022-03-16	18,200.00	18,700.00	18,050.00	18,600.00	16,043.09	87,144
2022-03-15	18,500.00	18,500.00	17,900.00	18,100.00	15,611.82	61,077
2022-03-14	18,600.00	18,700.00	18,200.00	18,500.00	15,956.83	82,777
2022-03-11	17,750.00	18,900.00	17,650.00	18,600.00	16,043.09	223,615
2022-03-10	17,050.00	18,000.00	17,050.00	17,650.00	15,223.68	88,248
2022-03-08	17,150.00	17,350.00	16,650.00	16,800.00	14,490.53	47,642
2022-03-07	17,350.00	17,750.00	17,100.00	17,450.00	15,051.18	36,114
2022-03-04	17,350.00	17,500.00	17,000.00	17,350.00	14,964.92	36,075
2022-03-03	17,100.00	17,500.00	16,850.00	17,200.00	14,835.54	59,830
2022-03-02	16,500.00	17,000.00	16,500.00	16,900.00	14,576.78	26,082
2022-02-28	16,200.00	16,850.00	16,200.00	16,650.00	14,361.15	23,856
2022-02-25	16,550.00	16,750.00	16,300.00	16,400.00	14,145.52	26,848
2022-02-24	17,000.00	17,000.00	16,000.00	16,400.00	14,145.52	39,321
2022-02-23	17,100.00	17,200.00	16,900.00	17,000.00	14,663.04	13,971
2022-02-22	17,000.00	17,250.00	16,550.00	17,000.00	14,663.04	30,986
2022-02-21	16,300.00	17,300.00	16,300.00	17,000.00	14,663.04	44,656
2022-02-18	16,100.00	16,750.00	16,000.00	16,500.00	14,231.77	21,970

← NewerPage 19 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.