Donga Geologic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 14,650.00 | 14,980.00 | 14,230.00 | 14,950.00 | 14,950.00 | 12,938 |
| 2026-07-15 | 15,000.00 | 15,090.00 | 14,820.00 | 14,910.00 | 14,910.00 | 14,042 |
| 2026-07-14 | 15,010.00 | 15,720.00 | 14,220.00 | 14,750.00 | 14,750.00 | 19,436 |
| 2026-07-13 | 16,340.00 | 16,500.00 | 15,130.00 | 15,130.00 | 15,130.00 | 19,454 |
| 2026-07-10 | 15,830.00 | 16,820.00 | 15,830.00 | 16,350.00 | 16,350.00 | 16,563 |
| 2026-07-09 | 16,740.00 | 17,130.00 | 15,820.00 | 15,820.00 | 15,820.00 | 29,772 |
| 2026-07-08 | 17,160.00 | 17,190.00 | 16,620.00 | 16,940.00 | 16,940.00 | 40,323 |
| 2026-07-07 | 17,210.00 | 17,210.00 | 16,720.00 | 17,170.00 | 17,170.00 | 24,027 |
| 2026-07-06 | 17,200.00 | 17,760.00 | 17,000.00 | 17,210.00 | 17,210.00 | 32,451 |
| 2026-07-03 | 16,970.00 | 17,400.00 | 16,460.00 | 17,200.00 | 17,200.00 | 42,316 |
| 2026-07-02 | 16,970.00 | 17,390.00 | 16,750.00 | 16,960.00 | 16,960.00 | 83,316 |
| 2026-07-01 | 17,090.00 | 17,400.00 | 16,900.00 | 17,240.00 | 17,240.00 | 44,427 |
| 2026-06-30 | 16,950.00 | 17,080.00 | 16,800.00 | 16,850.00 | 16,850.00 | 51,506 |
| 2026-06-29 | 16,030.00 | 17,080.00 | 16,030.00 | 16,950.00 | 16,950.00 | 43,097 |
| 2026-06-26 | 16,240.00 | 16,500.00 | 15,600.00 | 15,950.00 | 15,950.00 | 51,971 |
| 2026-06-25 | 15,900.00 | 16,370.00 | 15,900.00 | 16,240.00 | 16,240.00 | 49,385 |
| 2026-06-24 | 15,760.00 | 16,030.00 | 15,300.00 | 15,900.00 | 15,900.00 | 58,174 |
| 2026-06-23 | 16,150.00 | 16,150.00 | 15,150.00 | 15,790.00 | 15,790.00 | 56,711 |
| 2026-06-22 | 16,130.00 | 16,350.00 | 15,890.00 | 16,150.00 | 16,150.00 | 50,288 |
| 2026-06-19 | 16,500.00 | 16,500.00 | 15,870.00 | 16,280.00 | 16,280.00 | 61,676 |
| 2026-06-18 | 16,800.00 | 16,800.00 | 16,250.00 | 16,510.00 | 16,510.00 | 70,837 |
| 2026-06-17 | 16,690.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | 49,811 |
| 2026-06-16 | 16,510.00 | 16,930.00 | 16,510.00 | 16,690.00 | 16,690.00 | 63,386 |
| 2026-06-15 | 16,120.00 | 16,740.00 | 16,120.00 | 16,650.00 | 16,650.00 | 63,860 |
| 2026-06-12 | 15,290.00 | 16,300.00 | 14,900.00 | 16,080.00 | 16,080.00 | 73,967 |
| 2026-06-11 | 14,500.00 | 14,900.00 | 14,270.00 | 14,900.00 | 14,900.00 | 51,313 |
| 2026-06-10 | 14,040.00 | 14,220.00 | 13,580.00 | 14,220.00 | 14,220.00 | 16,163 |
| 2026-06-09 | 13,200.00 | 14,250.00 | 13,200.00 | 14,040.00 | 14,040.00 | 30,959 |
| 2026-06-08 | 13,610.00 | 13,730.00 | 13,240.00 | 13,240.00 | 13,240.00 | 28,412 |
| 2026-06-05 | 14,130.00 | 14,140.00 | 13,850.00 | 14,050.00 | 14,050.00 | 10,031 |
| 2026-06-04 | 14,140.00 | 14,500.00 | 14,010.00 | 14,110.00 | 14,110.00 | 16,370 |
| 2026-06-02 | 14,090.00 | 14,490.00 | 13,600.00 | 14,140.00 | 14,140.00 | 26,967 |
| 2026-06-01 | 14,610.00 | 14,620.00 | 14,010.00 | 14,090.00 | 14,090.00 | 44,867 |
| 2026-05-29 | 15,040.00 | 15,100.00 | 14,510.00 | 14,610.00 | 14,610.00 | 32,929 |
| 2026-05-28 | 15,180.00 | 15,290.00 | 14,820.00 | 15,100.00 | 15,100.00 | 37,304 |
| 2026-05-27 | 15,550.00 | 15,600.00 | 15,100.00 | 15,180.00 | 15,180.00 | 43,250 |
| 2026-05-26 | 16,180.00 | 16,390.00 | 15,500.00 | 15,680.00 | 15,680.00 | 60,398 |
| 2026-05-22 | 15,590.00 | 16,180.00 | 15,590.00 | 16,180.00 | 16,180.00 | 39,227 |
| 2026-05-21 | 15,450.00 | 15,880.00 | 15,360.00 | 15,560.00 | 15,560.00 | 65,904 |
| 2026-05-20 | 15,850.00 | 15,850.00 | 15,200.00 | 15,360.00 | 15,360.00 | 56,021 |
| 2026-05-19 | 15,910.00 | 16,210.00 | 15,600.00 | 15,920.00 | 15,920.00 | 41,242 |
| 2026-05-18 | 16,250.00 | 16,410.00 | 15,440.00 | 15,890.00 | 15,890.00 | 60,350 |
| 2026-05-15 | 16,480.00 | 16,830.00 | 15,950.00 | 16,250.00 | 16,250.00 | 62,758 |
| 2026-05-14 | 16,100.00 | 16,460.00 | 16,100.00 | 16,460.00 | 16,460.00 | 43,496 |
| 2026-05-13 | 16,050.00 | 16,400.00 | 15,910.00 | 16,080.00 | 16,080.00 | 48,332 |
| 2026-05-12 | 17,100.00 | 17,100.00 | 15,980.00 | 16,120.00 | 16,120.00 | 91,535 |
| 2026-05-11 | 17,680.00 | 17,680.00 | 16,600.00 | 16,800.00 | 16,800.00 | 86,409 |
| 2026-05-08 | 17,950.00 | 18,000.00 | 17,430.00 | 17,680.00 | 17,680.00 | 50,741 |
| 2026-05-07 | 17,800.00 | 18,390.00 | 17,750.00 | 17,930.00 | 17,930.00 | 44,102 |
| 2026-05-06 | 18,560.00 | 18,560.00 | 17,680.00 | 17,740.00 | 17,740.00 | 50,010 |
| 2026-05-04 | 18,140.00 | 18,770.00 | 18,060.00 | 18,520.00 | 18,520.00 | 110,465 |
| 2026-04-30 | 18,200.00 | 18,220.00 | 17,950.00 | 18,000.00 | 18,000.00 | 29,423 |
| 2026-04-29 | 18,200.00 | 18,230.00 | 17,890.00 | 18,200.00 | 18,200.00 | 36,736 |
| 2026-04-28 | 18,090.00 | 18,200.00 | 18,000.00 | 18,120.00 | 18,120.00 | 46,299 |
| 2026-04-27 | 17,950.00 | 18,160.00 | 17,940.00 | 18,050.00 | 18,050.00 | 41,332 |
| 2026-04-24 | 17,850.00 | 18,200.00 | 17,850.00 | 17,950.00 | 17,950.00 | 50,626 |
| 2026-04-23 | 17,920.00 | 18,070.00 | 17,840.00 | 17,990.00 | 17,990.00 | 35,049 |
| 2026-04-22 | 17,980.00 | 18,010.00 | 17,760.00 | 17,810.00 | 17,810.00 | 23,761 |
| 2026-04-21 | 17,970.00 | 18,280.00 | 17,960.00 | 17,980.00 | 17,980.00 | 54,771 |
| 2026-04-20 | 17,750.00 | 17,800.00 | 17,600.00 | 17,660.00 | 17,660.00 | 22,640 |
← NewerPage 2 of 2 · 120 trading days
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.