Donga Geologic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,540.00 | 14,690.00 | 13,860.00 | 14,490.00 | 13,499.41 | 39,817 |
| 2025-01-21 | 14,030.00 | 14,800.00 | 14,030.00 | 14,540.00 | 13,545.99 | 159,101 |
| 2025-01-20 | 14,250.00 | 14,280.00 | 13,870.00 | 14,000.00 | 13,042.91 | 24,703 |
| 2025-01-17 | 14,020.00 | 14,300.00 | 13,940.00 | 14,190.00 | 13,219.92 | 41,330 |
| 2025-01-16 | 13,750.00 | 14,140.00 | 13,650.00 | 14,020.00 | 13,061.54 | 36,771 |
| 2025-01-15 | 13,820.00 | 13,900.00 | 13,610.00 | 13,650.00 | 12,716.83 | 16,997 |
| 2025-01-14 | 13,850.00 | 14,040.00 | 13,800.00 | 13,810.00 | 12,865.90 | 23,224 |
| 2025-01-13 | 14,050.00 | 14,260.00 | 13,740.00 | 13,800.00 | 12,856.58 | 32,386 |
| 2025-01-10 | 14,000.00 | 14,250.00 | 13,850.00 | 14,230.00 | 13,257.18 | 31,283 |
| 2025-01-09 | 13,980.00 | 14,120.00 | 13,920.00 | 14,080.00 | 13,117.44 | 14,887 |
| 2025-01-08 | 13,980.00 | 14,060.00 | 13,900.00 | 13,980.00 | 13,024.27 | 18,525 |
| 2025-01-07 | 13,900.00 | 14,220.00 | 13,820.00 | 13,980.00 | 13,024.27 | 28,530 |
| 2025-01-06 | 13,920.00 | 13,970.00 | 13,760.00 | 13,870.00 | 12,921.79 | 22,620 |
| 2025-01-03 | 13,860.00 | 14,010.00 | 13,820.00 | 13,840.00 | 12,893.85 | 37,395 |
| 2025-01-02 | 13,560.00 | 13,860.00 | 13,510.00 | 13,820.00 | 12,875.21 | 27,559 |
| 2024-12-30 | 13,700.00 | 13,700.00 | 13,250.00 | 13,560.00 | 12,632.99 | 22,027 |
| 2024-12-27 | 13,750.00 | 14,500.00 | 13,470.00 | 13,520.00 | 12,595.72 | 177,311 |
| 2024-12-26 | 13,800.00 | 13,970.00 | 13,580.00 | 13,620.00 | 12,688.89 | 59,044 |
| 2024-12-24 | 14,030.00 | 14,030.00 | 13,770.00 | 13,800.00 | 12,856.58 | 37,030 |
| 2024-12-23 | 14,030.00 | 14,070.00 | 13,860.00 | 13,970.00 | 13,014.96 | 42,139 |
| 2024-12-20 | 13,950.00 | 14,090.00 | 13,830.00 | 14,030.00 | 13,070.86 | 37,755 |
| 2024-12-19 | 14,040.00 | 14,270.00 | 13,730.00 | 14,090.00 | 13,126.75 | 35,674 |
| 2024-12-18 | 14,340.00 | 14,440.00 | 14,040.00 | 14,160.00 | 13,191.97 | 50,045 |
| 2024-12-17 | 14,220.00 | 14,510.00 | 14,110.00 | 14,480.00 | 13,490.09 | 83,112 |
| 2024-12-16 | 14,170.00 | 14,440.00 | 14,060.00 | 14,280.00 | 13,303.77 | 75,940 |
| 2024-12-13 | 13,580.00 | 14,130.00 | 13,550.00 | 14,130.00 | 13,164.02 | 143,446 |
| 2024-12-12 | 14,500.00 | 14,540.00 | 13,390.00 | 13,580.00 | 12,651.62 | 336,413 |
| 2024-12-11 | 13,000.00 | 13,660.00 | 12,900.00 | 13,530.00 | 12,605.04 | 137,520 |
| 2024-12-10 | 12,180.00 | 13,130.00 | 12,180.00 | 13,000.00 | 12,111.27 | 74,068 |
| 2024-12-09 | 12,250.00 | 12,450.00 | 12,060.00 | 12,220.00 | 11,384.59 | 57,452 |
| 2024-12-06 | 12,720.00 | 12,720.00 | 12,200.00 | 12,500.00 | 11,645.45 | 82,059 |
| 2024-12-05 | 13,290.00 | 13,290.00 | 12,710.00 | 12,720.00 | 11,850.41 | 109,514 |
| 2024-12-04 | 13,300.00 | 13,540.00 | 13,080.00 | 13,270.00 | 12,362.81 | 129,028 |
| 2024-12-03 | 13,600.00 | 13,790.00 | 13,590.00 | 13,600.00 | 12,670.25 | 69,172 |
| 2024-12-02 | 13,630.00 | 13,890.00 | 13,560.00 | 13,610.00 | 12,679.57 | 81,276 |
| 2024-11-29 | 13,750.00 | 15,400.00 | 13,370.00 | 13,560.00 | 12,632.99 | 763,836 |
| 2024-11-28 | 13,920.00 | 14,170.00 | 13,770.00 | 13,800.00 | 12,856.58 | 38,419 |
| 2024-11-27 | 14,150.00 | 14,250.00 | 13,900.00 | 13,910.00 | 12,959.06 | 58,882 |
| 2024-11-26 | 14,050.00 | 14,110.00 | 13,900.00 | 14,050.00 | 13,089.49 | 46,717 |
| 2024-11-25 | 13,780.00 | 14,070.00 | 13,680.00 | 14,050.00 | 13,089.49 | 59,260 |
| 2024-11-22 | 13,860.00 | 13,970.00 | 13,700.00 | 13,720.00 | 12,782.05 | 42,894 |
| 2024-11-21 | 13,740.00 | 13,890.00 | 13,510.00 | 13,860.00 | 12,912.48 | 91,022 |
| 2024-11-20 | 14,010.00 | 14,040.00 | 13,660.00 | 13,780.00 | 12,837.95 | 82,178 |
| 2024-11-19 | 13,980.00 | 14,120.00 | 13,600.00 | 13,990.00 | 13,033.59 | 114,407 |
| 2024-11-18 | 14,100.00 | 14,250.00 | 13,790.00 | 13,870.00 | 12,921.79 | 138,456 |
| 2024-11-15 | 13,500.00 | 14,300.00 | 13,500.00 | 14,100.00 | 13,136.07 | 312,824 |
| 2024-11-14 | 13,860.00 | 14,880.00 | 13,750.00 | 13,890.00 | 12,940.43 | 839,350 |
| 2024-11-13 | 13,380.00 | 16,500.00 | 13,000.00 | 14,350.00 | 13,368.98 | 3,644,428 |
| 2024-11-12 | 13,140.00 | 13,750.00 | 12,910.00 | 13,460.00 | 12,539.82 | 138,622 |
| 2024-11-11 | 13,310.00 | 13,310.00 | 13,000.00 | 13,150.00 | 12,251.02 | 26,357 |
| 2024-11-08 | 13,360.00 | 13,360.00 | 13,210.00 | 13,260.00 | 12,353.50 | 22,804 |
| 2024-11-07 | 13,200.00 | 13,450.00 | 13,130.00 | 13,320.00 | 12,409.39 | 25,141 |
| 2024-11-06 | 13,150.00 | 13,310.00 | 13,040.00 | 13,250.00 | 12,344.18 | 41,625 |
| 2024-11-05 | 13,100.00 | 13,240.00 | 13,080.00 | 13,160.00 | 12,260.33 | 27,079 |
| 2024-11-04 | 13,040.00 | 13,350.00 | 13,010.00 | 13,130.00 | 12,232.38 | 30,667 |
| 2024-11-01 | 12,930.00 | 13,090.00 | 12,930.00 | 13,040.00 | 12,148.54 | 15,403 |
| 2024-10-31 | 13,130.00 | 13,130.00 | 12,930.00 | 13,030.00 | 12,139.22 | 22,256 |
| 2024-10-30 | 13,140.00 | 13,250.00 | 13,060.00 | 13,150.00 | 12,251.02 | 33,609 |
| 2024-10-29 | 13,160.00 | 13,180.00 | 12,980.00 | 13,140.00 | 12,241.70 | 32,927 |
| 2024-10-28 | 12,950.00 | 13,170.00 | 12,800.00 | 13,150.00 | 12,251.02 | 51,041 |
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.