Donga Geologic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 17,150.00 | 17,150.00 | 16,850.00 | 16,850.00 | 14,248.68 | 34,043 |
| 2021-11-18 | 16,700.00 | 17,200.00 | 16,450.00 | 17,150.00 | 14,502.37 | 48,882 |
| 2021-11-17 | 17,250.00 | 17,250.00 | 16,600.00 | 16,850.00 | 14,248.68 | 52,872 |
| 2021-11-16 | 17,450.00 | 17,550.00 | 17,050.00 | 17,200.00 | 14,544.65 | 33,572 |
| 2021-11-15 | 17,450.00 | 17,650.00 | 17,200.00 | 17,450.00 | 14,756.06 | 34,650 |
| 2021-11-12 | 17,050.00 | 17,350.00 | 16,950.00 | 17,350.00 | 14,671.49 | 23,765 |
| 2021-11-11 | 16,900.00 | 17,300.00 | 16,800.00 | 16,950.00 | 14,333.25 | 41,911 |
| 2021-11-10 | 17,650.00 | 17,800.00 | 17,000.00 | 17,150.00 | 14,502.37 | 73,219 |
| 2021-11-09 | 17,700.00 | 18,200.00 | 17,600.00 | 17,700.00 | 14,967.46 | 48,367 |
| 2021-11-08 | 17,500.00 | 17,950.00 | 17,400.00 | 17,800.00 | 15,052.02 | 48,351 |
| 2021-11-05 | 17,650.00 | 17,750.00 | 17,200.00 | 17,550.00 | 14,840.62 | 53,756 |
| 2021-11-04 | 18,250.00 | 18,250.00 | 17,550.00 | 17,650.00 | 14,925.18 | 89,931 |
| 2021-11-03 | 18,450.00 | 18,500.00 | 17,850.00 | 18,000.00 | 15,221.15 | 46,181 |
| 2021-11-02 | 18,600.00 | 18,750.00 | 18,300.00 | 18,400.00 | 15,559.39 | 59,879 |
| 2021-11-01 | 18,400.00 | 18,700.00 | 18,350.00 | 18,600.00 | 15,728.52 | 37,357 |
| 2021-10-29 | 18,600.00 | 18,750.00 | 18,400.00 | 18,450.00 | 15,601.67 | 30,918 |
| 2021-10-28 | 18,700.00 | 18,900.00 | 18,550.00 | 18,600.00 | 15,728.52 | 34,451 |
| 2021-10-27 | 18,800.00 | 18,950.00 | 18,650.00 | 18,800.00 | 15,897.64 | 33,705 |
| 2021-10-26 | 18,950.00 | 19,000.00 | 18,700.00 | 18,800.00 | 15,897.64 | 28,242 |
| 2021-10-25 | 18,900.00 | 19,000.00 | 18,600.00 | 18,800.00 | 15,897.64 | 27,456 |
| 2021-10-22 | 18,800.00 | 18,950.00 | 18,650.00 | 18,750.00 | 15,855.36 | 26,413 |
| 2021-10-21 | 19,350.00 | 19,350.00 | 18,800.00 | 18,800.00 | 15,897.64 | 19,755 |
| 2021-10-20 | 19,250.00 | 19,250.00 | 18,800.00 | 18,950.00 | 16,024.48 | 32,671 |
| 2021-10-19 | 19,200.00 | 19,300.00 | 19,000.00 | 19,100.00 | 16,151.33 | 19,544 |
| 2021-10-18 | 19,500.00 | 19,500.00 | 19,100.00 | 19,150.00 | 16,193.61 | 20,880 |
| 2021-10-15 | 19,050.00 | 19,550.00 | 19,000.00 | 19,400.00 | 16,405.01 | 48,607 |
| 2021-10-14 | 18,950.00 | 19,100.00 | 18,800.00 | 19,050.00 | 16,109.05 | 33,042 |
← NewerPage 21 of 21 · 1,227 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.