Donga Geologic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 16,310.00 | 16,660.00 | 16,140.00 | 16,580.00 | 16,004.97 | 37,999 |
| 2025-07-22 | 16,630.00 | 16,750.00 | 16,280.00 | 16,300.00 | 15,734.68 | 35,140 |
| 2025-07-21 | 16,590.00 | 16,740.00 | 16,560.00 | 16,690.00 | 16,111.16 | 25,440 |
| 2025-07-18 | 16,700.00 | 16,700.00 | 16,410.00 | 16,610.00 | 16,033.93 | 22,138 |
| 2025-07-17 | 16,640.00 | 16,730.00 | 16,370.00 | 16,710.00 | 16,130.46 | 47,281 |
| 2025-07-16 | 16,820.00 | 16,830.00 | 16,410.00 | 16,710.00 | 16,130.46 | 19,924 |
| 2025-07-15 | 17,010.00 | 17,010.00 | 16,700.00 | 16,820.00 | 16,236.65 | 24,267 |
| 2025-07-14 | 16,920.00 | 17,170.00 | 16,810.00 | 17,080.00 | 16,487.63 | 27,015 |
| 2025-07-11 | 17,020.00 | 17,070.00 | 16,840.00 | 17,050.00 | 16,458.67 | 21,059 |
| 2025-07-10 | 16,850.00 | 17,050.00 | 16,780.00 | 16,980.00 | 16,391.10 | 17,389 |
| 2025-07-09 | 16,650.00 | 16,880.00 | 16,610.00 | 16,860.00 | 16,275.26 | 18,640 |
| 2025-07-08 | 16,530.00 | 16,780.00 | 16,500.00 | 16,740.00 | 16,159.42 | 27,814 |
| 2025-07-07 | 17,060.00 | 17,080.00 | 16,270.00 | 16,750.00 | 16,169.08 | 71,309 |
| 2025-07-04 | 17,160.00 | 17,700.00 | 16,920.00 | 17,590.00 | 16,979.94 | 113,843 |
| 2025-07-03 | 16,920.00 | 16,990.00 | 16,470.00 | 16,970.00 | 16,381.45 | 31,348 |
| 2025-07-02 | 16,750.00 | 16,880.00 | 16,230.00 | 16,860.00 | 16,275.26 | 39,685 |
| 2025-07-01 | 16,280.00 | 16,890.00 | 16,170.00 | 16,780.00 | 16,198.03 | 48,814 |
| 2025-06-30 | 16,270.00 | 16,340.00 | 16,040.00 | 16,170.00 | 15,609.19 | 31,289 |
| 2025-06-27 | 17,030.00 | 17,030.00 | 16,000.00 | 16,270.00 | 15,705.72 | 54,118 |
| 2025-06-26 | 17,200.00 | 17,200.00 | 16,320.00 | 16,870.00 | 16,284.91 | 34,117 |
| 2025-06-25 | 17,120.00 | 17,300.00 | 16,830.00 | 17,180.00 | 16,584.16 | 43,435 |
| 2025-06-24 | 16,910.00 | 17,110.00 | 16,660.00 | 17,100.00 | 16,506.94 | 33,148 |
| 2025-06-23 | 16,700.00 | 16,780.00 | 16,400.00 | 16,650.00 | 16,072.54 | 31,970 |
| 2025-06-20 | 16,890.00 | 16,950.00 | 16,650.00 | 16,910.00 | 16,323.53 | 22,196 |
| 2025-06-19 | 16,700.00 | 16,890.00 | 16,360.00 | 16,840.00 | 16,255.95 | 23,592 |
| 2025-06-18 | 16,850.00 | 16,850.00 | 16,360.00 | 16,580.00 | 16,004.97 | 46,609 |
| 2025-06-17 | 17,170.00 | 17,170.00 | 16,550.00 | 16,760.00 | 16,178.73 | 68,558 |
| 2025-06-16 | 16,740.00 | 17,280.00 | 16,570.00 | 17,150.00 | 16,555.20 | 78,741 |
| 2025-06-13 | 16,860.00 | 16,860.00 | 16,300.00 | 16,340.00 | 15,773.29 | 46,609 |
| 2025-06-12 | 16,520.00 | 17,000.00 | 16,520.00 | 16,780.00 | 16,198.03 | 48,897 |
| 2025-06-11 | 16,520.00 | 16,520.00 | 16,280.00 | 16,410.00 | 15,840.87 | 24,470 |
| 2025-06-10 | 17,040.00 | 17,160.00 | 16,390.00 | 16,420.00 | 15,850.52 | 70,544 |
| 2025-06-09 | 16,500.00 | 17,250.00 | 16,500.00 | 16,970.00 | 16,381.45 | 88,388 |
| 2025-06-05 | 16,130.00 | 16,390.00 | 16,130.00 | 16,390.00 | 15,821.56 | 39,224 |
| 2025-06-04 | 15,860.00 | 16,120.00 | 15,860.00 | 16,050.00 | 15,493.35 | 28,200 |
| 2025-06-02 | 15,940.00 | 16,080.00 | 15,670.00 | 15,750.00 | 15,203.76 | 26,696 |
| 2025-05-30 | 16,120.00 | 16,140.00 | 15,820.00 | 15,900.00 | 15,348.55 | 30,246 |
| 2025-05-29 | 15,920.00 | 16,110.00 | 15,770.00 | 16,080.00 | 15,522.31 | 38,523 |
| 2025-05-28 | 15,900.00 | 16,000.00 | 15,700.00 | 15,750.00 | 15,203.76 | 41,626 |
| 2025-05-27 | 15,840.00 | 16,250.00 | 15,000.00 | 15,520.00 | 14,981.73 | 94,040 |
| 2025-05-26 | 15,650.00 | 15,700.00 | 15,380.00 | 15,700.00 | 15,155.49 | 18,727 |
| 2025-05-23 | 15,180.00 | 15,470.00 | 15,120.00 | 15,390.00 | 14,856.24 | 23,163 |
| 2025-05-22 | 15,250.00 | 15,380.00 | 14,910.00 | 15,190.00 | 14,663.18 | 32,611 |
| 2025-05-21 | 15,330.00 | 15,500.00 | 15,120.00 | 15,290.00 | 14,759.71 | 40,218 |
| 2025-05-20 | 15,100.00 | 15,260.00 | 14,900.00 | 15,180.00 | 14,653.53 | 34,258 |
| 2025-05-19 | 15,010.00 | 15,470.00 | 14,840.00 | 14,850.00 | 14,334.97 | 73,998 |
| 2025-05-16 | 14,810.00 | 15,010.00 | 14,780.00 | 14,840.00 | 14,325.32 | 25,261 |
| 2025-05-15 | 14,770.00 | 14,990.00 | 14,700.00 | 14,820.00 | 14,306.01 | 20,546 |
| 2025-05-14 | 14,850.00 | 14,900.00 | 14,730.00 | 14,730.00 | 14,219.13 | 15,026 |
| 2025-05-13 | 15,110.00 | 15,190.00 | 14,680.00 | 14,730.00 | 14,219.13 | 28,914 |
| 2025-05-12 | 14,770.00 | 15,190.00 | 14,700.00 | 15,000.00 | 14,479.77 | 54,090 |
| 2025-05-09 | 14,740.00 | 14,770.00 | 14,520.00 | 14,660.00 | 14,151.56 | 14,111 |
| 2025-05-08 | 14,770.00 | 14,830.00 | 14,600.00 | 14,660.00 | 14,151.56 | 14,264 |
| 2025-05-07 | 14,850.00 | 14,850.00 | 14,400.00 | 14,750.00 | 14,238.44 | 20,833 |
| 2025-05-02 | 14,830.00 | 14,970.00 | 14,700.00 | 14,750.00 | 14,238.44 | 27,926 |
| 2025-04-30 | 14,850.00 | 14,950.00 | 14,610.00 | 14,770.00 | 14,257.75 | 22,037 |
| 2025-04-29 | 14,310.00 | 14,810.00 | 14,290.00 | 14,810.00 | 14,296.36 | 57,176 |
| 2025-04-28 | 14,640.00 | 14,650.00 | 14,250.00 | 14,290.00 | 13,794.39 | 29,855 |
| 2025-04-25 | 14,670.00 | 14,670.00 | 14,450.00 | 14,540.00 | 14,035.72 | 29,000 |
| 2025-04-24 | 14,850.00 | 14,850.00 | 14,520.00 | 14,670.00 | 14,161.21 | 23,477 |
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.