Donga Geologic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13,160.00 | 13,160.00 | 12,790.00 | 12,980.00 | 12,092.64 | 58,242 |
| 2024-10-24 | 13,340.00 | 13,500.00 | 13,010.00 | 13,170.00 | 12,269.65 | 103,932 |
| 2024-10-23 | 12,470.00 | 14,100.00 | 12,470.00 | 13,250.00 | 12,344.18 | 763,877 |
| 2024-10-22 | 12,540.00 | 12,560.00 | 12,430.00 | 12,470.00 | 11,617.50 | 20,611 |
| 2024-10-21 | 12,560.00 | 12,670.00 | 12,430.00 | 12,520.00 | 11,664.09 | 15,259 |
| 2024-10-18 | 12,740.00 | 12,740.00 | 12,490.00 | 12,560.00 | 11,701.35 | 17,802 |
| 2024-10-17 | 12,790.00 | 12,810.00 | 12,630.00 | 12,740.00 | 11,869.05 | 15,588 |
| 2024-10-16 | 12,700.00 | 13,090.00 | 12,700.00 | 12,830.00 | 11,952.89 | 20,613 |
| 2024-10-15 | 12,820.00 | 13,020.00 | 12,800.00 | 12,800.00 | 11,924.94 | 38,709 |
| 2024-10-14 | 12,510.00 | 12,920.00 | 12,430.00 | 12,900.00 | 12,018.11 | 66,565 |
| 2024-10-11 | 12,150.00 | 14,450.00 | 12,150.00 | 12,510.00 | 11,654.77 | 645,057 |
| 2024-10-10 | 12,110.00 | 12,250.00 | 12,060.00 | 12,170.00 | 11,338.01 | 13,699 |
| 2024-10-08 | 12,000.00 | 12,260.00 | 11,980.00 | 12,110.00 | 11,282.11 | 27,785 |
| 2024-10-07 | 12,170.00 | 12,170.00 | 12,010.00 | 12,090.00 | 11,263.48 | 9,729 |
| 2024-10-04 | 12,110.00 | 12,130.00 | 11,990.00 | 12,090.00 | 11,263.48 | 11,548 |
| 2024-10-02 | 12,400.00 | 12,400.00 | 11,880.00 | 12,090.00 | 11,263.48 | 31,979 |
| 2024-09-30 | 12,760.00 | 12,760.00 | 12,380.00 | 12,400.00 | 11,552.29 | 20,385 |
| 2024-09-27 | 12,640.00 | 12,700.00 | 12,560.00 | 12,640.00 | 11,775.88 | 12,956 |
| 2024-09-26 | 12,450.00 | 12,750.00 | 12,380.00 | 12,590.00 | 11,729.30 | 27,542 |
| 2024-09-25 | 12,560.00 | 12,560.00 | 12,370.00 | 12,400.00 | 11,552.29 | 28,433 |
| 2024-09-24 | 12,660.00 | 12,710.00 | 12,470.00 | 12,480.00 | 11,626.82 | 39,854 |
| 2024-09-23 | 12,710.00 | 12,980.00 | 12,660.00 | 12,780.00 | 11,906.31 | 18,373 |
| 2024-09-20 | 12,740.00 | 12,850.00 | 12,620.00 | 12,700.00 | 11,831.78 | 9,677 |
| 2024-09-19 | 12,740.00 | 12,740.00 | 12,600.00 | 12,700.00 | 11,831.78 | 8,746 |
| 2024-09-13 | 12,450.00 | 12,740.00 | 12,430.00 | 12,620.00 | 11,757.25 | 17,689 |
| 2024-09-12 | 12,210.00 | 12,470.00 | 12,210.00 | 12,390.00 | 11,542.97 | 17,822 |
| 2024-09-11 | 12,290.00 | 12,370.00 | 12,180.00 | 12,200.00 | 11,365.96 | 26,699 |
| 2024-09-10 | 12,250.00 | 12,350.00 | 12,220.00 | 12,270.00 | 11,431.18 | 20,242 |
| 2024-09-09 | 12,060.00 | 12,470.00 | 11,960.00 | 12,290.00 | 11,449.81 | 31,839 |
| 2024-09-06 | 12,550.00 | 12,550.00 | 12,180.00 | 12,230.00 | 11,393.91 | 40,252 |
| 2024-09-05 | 12,680.00 | 12,750.00 | 12,310.00 | 12,500.00 | 11,645.45 | 52,517 |
| 2024-09-04 | 13,000.00 | 13,160.00 | 12,640.00 | 12,650.00 | 11,785.20 | 48,997 |
| 2024-09-03 | 13,220.00 | 13,300.00 | 13,150.00 | 13,180.00 | 12,278.97 | 20,535 |
| 2024-09-02 | 13,390.00 | 13,480.00 | 13,170.00 | 13,210.00 | 12,306.91 | 39,684 |
| 2024-08-30 | 13,480.00 | 13,480.00 | 13,130.00 | 13,230.00 | 12,325.55 | 17,502 |
| 2024-08-29 | 13,200.00 | 13,490.00 | 13,100.00 | 13,170.00 | 12,269.65 | 26,406 |
| 2024-08-28 | 13,400.00 | 13,530.00 | 13,130.00 | 13,310.00 | 12,400.08 | 42,038 |
| 2024-08-27 | 13,370.00 | 13,440.00 | 13,190.00 | 13,360.00 | 12,446.66 | 17,629 |
| 2024-08-26 | 13,610.00 | 13,860.00 | 13,370.00 | 13,380.00 | 12,465.29 | 30,652 |
| 2024-08-23 | 13,550.00 | 13,620.00 | 13,320.00 | 13,600.00 | 12,670.25 | 34,256 |
| 2024-08-22 | 13,700.00 | 13,840.00 | 13,480.00 | 13,560.00 | 12,632.99 | 28,504 |
| 2024-08-21 | 13,920.00 | 14,070.00 | 13,650.00 | 13,720.00 | 12,782.05 | 34,697 |
| 2024-08-20 | 13,510.00 | 14,040.00 | 13,510.00 | 13,920.00 | 12,968.38 | 47,035 |
| 2024-08-19 | 13,500.00 | 13,780.00 | 13,250.00 | 13,600.00 | 12,670.25 | 37,377 |
| 2024-08-16 | 13,830.00 | 13,830.00 | 13,420.00 | 13,460.00 | 12,539.82 | 62,145 |
| 2024-08-14 | 13,920.00 | 14,130.00 | 13,740.00 | 13,830.00 | 12,884.53 | 45,673 |
| 2024-08-13 | 13,830.00 | 14,300.00 | 13,710.00 | 13,910.00 | 12,959.06 | 68,936 |
| 2024-08-12 | 14,350.00 | 14,500.00 | 13,880.00 | 14,080.00 | 13,117.44 | 210,794 |
| 2024-08-09 | 12,920.00 | 13,850.00 | 12,920.00 | 13,730.00 | 12,791.37 | 153,492 |
| 2024-08-08 | 12,740.00 | 12,920.00 | 12,470.00 | 12,730.00 | 11,859.73 | 26,618 |
| 2024-08-07 | 12,390.00 | 13,100.00 | 12,390.00 | 12,910.00 | 12,027.42 | 92,747 |
| 2024-08-06 | 11,870.00 | 12,640.00 | 11,750.00 | 12,390.00 | 11,542.97 | 63,421 |
| 2024-08-05 | 13,070.00 | 13,100.00 | 11,550.00 | 11,820.00 | 11,011.94 | 169,327 |
| 2024-08-02 | 13,910.00 | 13,910.00 | 13,160.00 | 13,300.00 | 12,390.76 | 76,646 |
| 2024-08-01 | 14,000.00 | 14,080.00 | 13,850.00 | 13,910.00 | 12,959.06 | 69,024 |
| 2024-07-31 | 13,900.00 | 14,500.00 | 13,880.00 | 14,110.00 | 13,145.39 | 343,336 |
| 2024-07-30 | 13,560.00 | 15,570.00 | 13,400.00 | 14,260.00 | 13,285.13 | 1,448,249 |
| 2024-07-29 | 13,430.00 | 13,690.00 | 13,310.00 | 13,550.00 | 12,623.67 | 32,784 |
| 2024-07-26 | 12,980.00 | 13,470.00 | 12,980.00 | 13,360.00 | 12,446.66 | 19,431 |
| 2024-07-25 | 13,210.00 | 13,220.00 | 12,950.00 | 13,120.00 | 12,223.07 | 21,745 |
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.