Donga Geologic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17,890.00	17,890.00	17,690.00	17,750.00	17,750.00	17,985
2026-04-16	18,120.00	18,120.00	17,750.00	17,890.00	17,890.00	22,669
2026-04-15	18,020.00	18,380.00	17,950.00	17,950.00	17,950.00	31,562
2026-04-14	17,780.00	18,050.00	17,740.00	17,970.00	17,970.00	16,541
2026-04-13	18,140.00	18,140.00	17,750.00	17,770.00	17,770.00	21,627
2026-04-10	18,430.00	18,430.00	18,080.00	18,250.00	18,250.00	25,528
2026-04-09	18,460.00	18,470.00	18,040.00	18,300.00	18,300.00	46,163
2026-04-08	18,000.00	18,590.00	18,000.00	18,450.00	18,450.00	113,597
2026-04-07	17,970.00	18,030.00	17,550.00	17,780.00	17,780.00	31,351
2026-04-06	17,920.00	17,990.00	17,650.00	17,800.00	17,800.00	28,015
2026-04-03	17,760.00	18,030.00	17,740.00	17,860.00	17,860.00	16,617
2026-04-02	18,210.00	18,410.00	17,410.00	17,650.00	17,650.00	29,554
2026-04-01	17,640.00	18,270.00	17,610.00	18,210.00	18,210.00	57,983
2026-03-31	17,540.00	17,600.00	17,220.00	17,290.00	17,290.00	49,613
2026-03-30	17,400.00	17,890.00	17,120.00	17,680.00	17,680.00	37,054
2026-03-27	17,170.00	17,930.00	16,800.00	17,580.00	17,580.00	55,271
2026-03-26	18,050.00	18,050.00	16,950.00	17,200.00	17,200.00	35,468
2026-03-25	17,610.00	18,220.00	17,610.00	18,040.00	18,040.00	50,253
2026-03-24	17,960.00	18,030.00	17,330.00	17,610.00	17,610.00	22,544
2026-03-23	18,330.00	18,330.00	17,650.00	17,790.00	17,790.00	24,296
2026-03-20	18,000.00	18,490.00	17,800.00	18,350.00	18,350.00	64,663
2026-03-19	18,060.00	18,150.00	17,670.00	17,800.00	17,800.00	64,555
2026-03-18	17,310.00	18,160.00	17,220.00	18,160.00	18,160.00	124,832
2026-03-17	16,600.00	16,600.00	16,310.00	16,410.00	16,410.00	16,505
2026-03-16	16,960.00	16,960.00	16,350.00	16,370.00	16,370.00	18,986
2026-03-13	16,690.00	17,190.00	16,400.00	16,950.00	16,950.00	17,143
2026-03-12	16,560.00	16,720.00	16,430.00	16,690.00	16,690.00	11,960
2026-03-11	16,060.00	16,890.00	16,040.00	16,550.00	16,550.00	22,038
2026-03-10	15,640.00	16,040.00	15,640.00	16,030.00	16,030.00	23,770
2026-03-09	16,080.00	16,080.00	15,180.00	15,470.00	15,470.00	49,473
2026-03-06	16,620.00	16,810.00	16,140.00	16,430.00	16,430.00	49,823
2026-03-05	16,900.00	17,300.00	16,800.00	17,300.00	16,700.00	42,673
2026-03-04	17,300.00	17,300.00	15,800.00	16,300.00	15,734.68	115,705
2026-03-03	17,720.00	18,010.00	17,400.00	17,400.00	16,796.53	64,041
2026-02-27	18,040.00	18,150.00	17,800.00	17,900.00	17,279.19	37,630
2026-02-26	18,360.00	18,430.00	18,040.00	18,040.00	17,414.34	32,299
2026-02-25	18,480.00	18,590.00	18,270.00	18,360.00	17,723.24	33,840
2026-02-24	18,180.00	18,510.00	18,000.00	18,360.00	17,723.24	39,061
2026-02-23	19,240.00	19,240.00	18,160.00	18,180.00	17,549.48	54,394
2026-02-20	18,500.00	18,610.00	18,300.00	18,450.00	17,810.12	39,460
2026-02-19	18,410.00	18,450.00	17,950.00	18,400.00	17,761.85	36,670
2026-02-13	18,380.00	18,650.00	17,800.00	18,330.00	17,694.28	43,980
2026-02-12	18,330.00	18,520.00	18,220.00	18,380.00	17,742.54	21,230
2026-02-11	18,290.00	18,480.00	18,160.00	18,320.00	17,684.62	18,728
2026-02-10	18,020.00	18,450.00	17,960.00	18,290.00	17,655.66	35,206
2026-02-09	18,170.00	18,740.00	18,010.00	18,010.00	17,385.38	42,423
2026-02-06	17,600.00	18,250.00	17,120.00	18,150.00	17,520.52	81,553
2026-02-05	18,570.00	18,630.00	17,860.00	17,910.00	17,288.84	58,726
2026-02-04	18,150.00	18,950.00	18,040.00	18,580.00	17,935.61	98,945
2026-02-03	17,940.00	18,420.00	17,780.00	18,120.00	17,491.56	73,388
2026-02-02	17,450.00	18,500.00	17,300.00	17,930.00	17,308.15	196,712
2026-01-30	18,050.00	18,050.00	17,320.00	17,450.00	16,844.80	55,635
2026-01-29	17,290.00	18,020.00	16,960.00	17,960.00	17,337.11	71,509
2026-01-28	17,380.00	17,390.00	17,180.00	17,300.00	16,700.00	17,347
2026-01-27	17,340.00	17,590.00	17,270.00	17,380.00	16,777.23	60,405
2026-01-26	17,090.00	17,330.00	16,830.00	17,270.00	16,671.04	38,980
2026-01-23	17,090.00	17,230.00	16,910.00	17,090.00	16,497.28	51,634
2026-01-22	17,330.00	17,480.00	16,950.00	16,950.00	16,362.14	44,845
2026-01-21	17,190.00	17,310.00	16,980.00	17,300.00	16,700.00	36,688
2026-01-20	17,100.00	17,400.00	16,840.00	17,230.00	16,632.43	34,117

← NewerPage 3 of 5 · 243 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.