Donga Geologic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14,560.00 | 14,880.00 | 14,520.00 | 14,680.00 | 14,170.87 | 38,358 |
| 2025-04-22 | 14,500.00 | 14,700.00 | 14,280.00 | 14,500.00 | 13,997.11 | 26,122 |
| 2025-04-21 | 14,500.00 | 14,870.00 | 14,460.00 | 14,640.00 | 14,132.25 | 62,402 |
| 2025-04-18 | 14,320.00 | 14,500.00 | 13,900.00 | 14,370.00 | 13,871.62 | 36,793 |
| 2025-04-17 | 14,390.00 | 14,440.00 | 14,050.00 | 14,260.00 | 13,765.43 | 46,715 |
| 2025-04-16 | 14,130.00 | 14,300.00 | 14,090.00 | 14,200.00 | 13,707.51 | 37,829 |
| 2025-04-15 | 14,130.00 | 14,260.00 | 14,050.00 | 14,080.00 | 13,591.68 | 30,156 |
| 2025-04-14 | 14,300.00 | 14,300.00 | 14,000.00 | 14,080.00 | 13,591.68 | 38,787 |
| 2025-04-11 | 13,740.00 | 14,200.00 | 13,710.00 | 14,000.00 | 13,514.45 | 42,668 |
| 2025-04-10 | 13,400.00 | 13,870.00 | 13,280.00 | 13,870.00 | 13,388.96 | 30,629 |
| 2025-04-09 | 13,280.00 | 13,360.00 | 13,090.00 | 13,120.00 | 12,664.97 | 22,013 |
| 2025-04-08 | 13,150.00 | 13,600.00 | 13,150.00 | 13,380.00 | 12,915.95 | 21,142 |
| 2025-04-07 | 13,350.00 | 13,420.00 | 13,030.00 | 13,090.00 | 12,636.01 | 18,806 |
| 2025-04-04 | 13,070.00 | 13,580.00 | 12,930.00 | 13,560.00 | 13,089.71 | 24,024 |
| 2025-04-03 | 13,050.00 | 13,180.00 | 12,900.00 | 13,120.00 | 12,664.97 | 13,001 |
| 2025-04-02 | 13,200.00 | 13,200.00 | 12,990.00 | 13,100.00 | 12,645.66 | 9,936 |
| 2025-04-01 | 13,000.00 | 13,200.00 | 12,920.00 | 13,130.00 | 12,674.62 | 3,846 |
| 2025-03-31 | 13,010.00 | 13,130.00 | 12,820.00 | 12,930.00 | 12,481.56 | 14,522 |
| 2025-03-28 | 13,340.00 | 13,340.00 | 12,980.00 | 13,040.00 | 12,587.75 | 15,271 |
| 2025-03-27 | 13,300.00 | 13,520.00 | 13,210.00 | 13,210.00 | 12,751.85 | 30,703 |
| 2025-03-26 | 13,220.00 | 13,310.00 | 13,160.00 | 13,300.00 | 12,838.73 | 12,027 |
| 2025-03-25 | 13,200.00 | 13,290.00 | 13,100.00 | 13,160.00 | 12,703.58 | 12,435 |
| 2025-03-24 | 13,200.00 | 13,200.00 | 13,100.00 | 13,140.00 | 12,684.28 | 5,038 |
| 2025-03-21 | 13,180.00 | 13,290.00 | 12,940.00 | 13,160.00 | 12,703.58 | 20,576 |
| 2025-03-20 | 13,320.00 | 13,320.00 | 13,050.00 | 13,140.00 | 12,684.28 | 24,636 |
| 2025-03-19 | 13,350.00 | 13,430.00 | 13,190.00 | 13,270.00 | 12,809.77 | 23,813 |
| 2025-03-18 | 13,530.00 | 13,530.00 | 13,310.00 | 13,350.00 | 12,886.99 | 23,669 |
| 2025-03-17 | 13,400.00 | 13,560.00 | 13,400.00 | 13,450.00 | 12,983.53 | 9,741 |
| 2025-03-14 | 13,530.00 | 13,550.00 | 13,440.00 | 13,450.00 | 12,983.53 | 8,278 |
| 2025-03-13 | 13,610.00 | 13,700.00 | 13,470.00 | 13,470.00 | 13,002.83 | 21,056 |
| 2025-03-12 | 13,660.00 | 13,700.00 | 13,500.00 | 13,540.00 | 13,070.40 | 22,342 |
| 2025-03-11 | 13,630.00 | 13,670.00 | 13,470.00 | 13,620.00 | 13,147.63 | 22,938 |
| 2025-03-10 | 13,970.00 | 13,990.00 | 13,730.00 | 13,760.00 | 13,282.77 | 17,028 |
| 2025-03-07 | 14,010.00 | 14,200.00 | 13,840.00 | 13,930.00 | 13,446.88 | 39,649 |
| 2025-03-06 | 14,100.00 | 14,480.00 | 14,030.00 | 14,330.00 | 13,350.35 | 50,777 |
| 2025-03-05 | 13,600.00 | 14,150.00 | 13,590.00 | 14,100.00 | 13,136.07 | 31,230 |
| 2025-03-04 | 13,690.00 | 13,690.00 | 13,420.00 | 13,600.00 | 12,670.25 | 24,644 |
| 2025-02-28 | 14,000.00 | 14,000.00 | 13,670.00 | 13,690.00 | 12,754.10 | 29,544 |
| 2025-02-27 | 14,290.00 | 14,290.00 | 13,980.00 | 14,010.00 | 13,052.22 | 17,751 |
| 2025-02-26 | 14,200.00 | 14,260.00 | 14,050.00 | 14,200.00 | 13,229.23 | 11,952 |
| 2025-02-25 | 14,200.00 | 14,390.00 | 14,080.00 | 14,110.00 | 13,145.39 | 18,635 |
| 2025-02-24 | 14,040.00 | 14,390.00 | 14,040.00 | 14,260.00 | 13,285.13 | 12,887 |
| 2025-02-21 | 14,200.00 | 14,450.00 | 14,070.00 | 14,310.00 | 13,331.71 | 22,792 |
| 2025-02-20 | 14,430.00 | 14,800.00 | 14,210.00 | 14,280.00 | 13,303.77 | 58,165 |
| 2025-02-19 | 14,160.00 | 14,360.00 | 14,080.00 | 14,290.00 | 13,313.08 | 41,118 |
| 2025-02-18 | 13,930.00 | 14,150.00 | 13,830.00 | 14,130.00 | 13,164.02 | 30,767 |
| 2025-02-17 | 13,680.00 | 13,920.00 | 13,630.00 | 13,890.00 | 12,940.43 | 15,269 |
| 2025-02-14 | 13,840.00 | 13,870.00 | 13,670.00 | 13,680.00 | 12,744.78 | 17,939 |
| 2025-02-13 | 13,440.00 | 13,890.00 | 13,440.00 | 13,830.00 | 12,884.53 | 26,053 |
| 2025-02-12 | 13,700.00 | 13,700.00 | 13,410.00 | 13,430.00 | 12,511.87 | 35,501 |
| 2025-02-11 | 13,820.00 | 13,820.00 | 13,630.00 | 13,650.00 | 12,716.83 | 18,774 |
| 2025-02-10 | 13,840.00 | 13,840.00 | 13,700.00 | 13,710.00 | 12,772.73 | 22,275 |
| 2025-02-07 | 14,190.00 | 14,300.00 | 13,800.00 | 13,840.00 | 12,893.85 | 29,435 |
| 2025-02-06 | 13,820.00 | 14,180.00 | 13,640.00 | 14,010.00 | 13,052.22 | 31,586 |
| 2025-02-05 | 13,660.00 | 13,860.00 | 13,590.00 | 13,730.00 | 12,791.37 | 15,693 |
| 2025-02-04 | 13,530.00 | 13,710.00 | 13,460.00 | 13,590.00 | 12,660.94 | 19,826 |
| 2025-02-03 | 13,860.00 | 13,860.00 | 13,370.00 | 13,460.00 | 12,539.82 | 38,797 |
| 2025-01-31 | 14,220.00 | 14,220.00 | 13,800.00 | 13,870.00 | 12,921.79 | 37,089 |
| 2025-01-24 | 14,240.00 | 14,240.00 | 13,990.00 | 14,230.00 | 13,257.18 | 27,207 |
| 2025-01-23 | 14,550.00 | 14,550.00 | 14,060.00 | 14,100.00 | 13,136.07 | 44,660 |
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.