Donga Geologic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	16,300.00	16,800.00	16,050.00	16,350.00	14,102.39	37,048
2022-02-16	16,200.00	16,500.00	16,200.00	16,400.00	14,145.52	22,456
2022-02-15	16,100.00	16,300.00	15,800.00	16,000.00	13,800.51	34,669
2022-02-14	16,200.00	16,500.00	15,900.00	16,150.00	13,929.89	42,083
2022-02-11	16,800.00	16,800.00	16,350.00	16,400.00	14,145.52	41,801
2022-02-10	16,950.00	17,000.00	16,750.00	16,900.00	14,576.78	16,952
2022-02-09	16,850.00	17,050.00	16,800.00	16,950.00	14,619.91	16,574
2022-02-08	17,250.00	17,350.00	16,650.00	16,700.00	14,404.28	48,133
2022-02-07	17,850.00	17,900.00	17,200.00	17,250.00	14,878.67	46,700
2022-02-04	17,550.00	17,650.00	17,250.00	17,650.00	15,223.68	30,711
2022-02-03	17,300.00	17,600.00	16,950.00	17,550.00	15,137.43	49,733
2022-01-28	15,500.00	17,000.00	15,500.00	17,000.00	14,663.04	75,921
2022-01-27	16,550.00	16,650.00	15,500.00	15,700.00	13,541.75	90,654
2022-01-26	16,850.00	17,050.00	16,550.00	16,650.00	14,361.15	41,953
2022-01-25	17,500.00	17,650.00	16,600.00	16,900.00	14,576.78	78,920
2022-01-24	18,150.00	18,200.00	17,500.00	17,550.00	15,137.43	37,673
2022-01-21	17,750.00	18,550.00	17,500.00	18,250.00	15,741.20	80,987
2022-01-20	17,550.00	17,850.00	17,450.00	17,750.00	15,309.94	25,274
2022-01-19	18,000.00	18,050.00	17,500.00	17,550.00	15,137.43	59,910
2022-01-18	18,550.00	18,800.00	18,050.00	18,100.00	15,611.82	63,240
2022-01-17	18,800.00	20,650.00	18,600.00	18,700.00	16,129.34	315,967
2022-01-14	18,000.00	18,550.00	17,900.00	18,250.00	15,741.20	38,189
2022-01-13	18,400.00	18,450.00	18,000.00	18,300.00	15,784.33	52,049
2022-01-12	18,550.00	18,600.00	18,250.00	18,350.00	15,827.46	25,050
2022-01-11	18,550.00	18,650.00	18,050.00	18,400.00	15,870.58	42,462
2022-01-10	18,850.00	18,950.00	18,100.00	18,350.00	15,827.46	86,516
2022-01-07	19,350.00	19,350.00	18,650.00	18,950.00	16,344.97	61,436
2022-01-06	18,700.00	19,200.00	18,600.00	19,050.00	16,431.23	67,956
2022-01-05	18,800.00	19,200.00	18,700.00	19,050.00	16,431.23	123,432
2022-01-04	18,500.00	18,750.00	18,400.00	18,650.00	16,086.21	53,609
2022-01-03	18,800.00	19,250.00	18,450.00	18,600.00	16,043.09	165,539
2021-12-30	18,300.00	18,500.00	18,150.00	18,300.00	15,784.33	48,744
2021-12-29	17,950.00	18,800.00	17,950.00	18,300.00	15,784.33	218,067
2021-12-28	17,950.00	18,050.00	17,500.00	17,850.00	15,094.30	100,254
2021-12-27	16,900.00	19,500.00	16,900.00	17,950.00	15,178.87	504,396
2021-12-24	16,800.00	17,000.00	16,650.00	17,000.00	14,375.53	33,807
2021-12-23	17,100.00	17,100.00	16,650.00	16,750.00	14,164.12	34,735
2021-12-22	16,800.00	16,950.00	16,650.00	16,800.00	14,206.40	17,167
2021-12-21	16,650.00	16,850.00	16,500.00	16,850.00	14,248.68	35,570
2021-12-20	17,150.00	17,200.00	16,600.00	16,600.00	14,037.28	38,481
2021-12-17	17,400.00	17,450.00	17,150.00	17,250.00	14,586.93	15,466
2021-12-16	17,350.00	17,500.00	17,200.00	17,350.00	14,671.49	18,941
2021-12-15	18,200.00	18,250.00	17,300.00	17,400.00	14,713.77	144,949
2021-12-14	17,500.00	17,650.00	17,300.00	17,600.00	14,882.90	69,563
2021-12-13	17,750.00	17,850.00	17,550.00	17,600.00	14,882.90	20,656
2021-12-10	17,650.00	18,000.00	17,600.00	17,650.00	14,925.18	22,093
2021-12-09	17,650.00	18,000.00	17,500.00	17,650.00	14,925.18	19,191
2021-12-08	18,150.00	18,250.00	17,650.00	17,700.00	14,967.46	59,280
2021-12-07	17,850.00	18,300.00	17,850.00	18,050.00	15,263.43	62,400
2021-12-06	17,050.00	18,200.00	17,050.00	18,000.00	15,221.15	102,485
2021-12-03	16,800.00	17,350.00	16,600.00	17,150.00	14,502.37	44,396
2021-12-02	15,850.00	16,850.00	15,850.00	16,650.00	14,079.56	67,311
2021-12-01	15,800.00	16,250.00	15,600.00	16,150.00	13,656.75	36,747
2021-11-30	16,800.00	17,200.00	15,750.00	15,800.00	13,360.78	137,956
2021-11-29	16,100.00	17,200.00	16,100.00	16,700.00	14,121.84	108,474
2021-11-26	17,200.00	18,900.00	16,550.00	16,700.00	14,121.84	292,961
2021-11-25	16,350.00	16,450.00	16,250.00	16,450.00	13,910.44	26,837
2021-11-24	16,300.00	16,500.00	16,300.00	16,350.00	13,825.87	24,178
2021-11-23	16,300.00	16,700.00	16,250.00	16,500.00	13,952.72	38,623
2021-11-22	16,950.00	17,000.00	16,300.00	16,500.00	13,952.72	61,075

← NewerPage 20 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.