Donga Geologic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18,220.00 | 18,940.00 | 18,220.00 | 18,920.00 | 18,920.00 | 17,203 |
| 2026-10-15 | 19,450.00 | 19,450.00 | 18,060.00 | 18,590.00 | 18,590.00 | 40,664 |
| 2026-10-14 | 19,410.00 | 19,750.00 | 19,300.00 | 19,470.00 | 19,470.00 | 23,042 |
| 2026-10-13 | 19,350.00 | 19,480.00 | 18,950.00 | 19,410.00 | 19,410.00 | 43,208 |
| 2026-10-12 | 19,280.00 | 19,630.00 | 19,280.00 | 19,400.00 | 19,400.00 | 31,204 |
| 2026-10-08 | 19,600.00 | 19,900.00 | 19,410.00 | 19,600.00 | 19,600.00 | 30,167 |
| 2026-10-07 | 19,820.00 | 19,950.00 | 19,200.00 | 19,770.00 | 19,770.00 | 17,144 |
| 2026-10-06 | 19,820.00 | 19,820.00 | 19,460.00 | 19,670.00 | 19,670.00 | 20,065 |
| 2026-10-02 | 19,760.00 | 19,900.00 | 19,630.00 | 19,780.00 | 19,780.00 | 16,901 |
| 2026-10-01 | 19,820.00 | 19,900.00 | 19,200.00 | 19,770.00 | 19,770.00 | 16,829 |
| 2026-09-30 | 19,710.00 | 19,850.00 | 19,610.00 | 19,710.00 | 19,710.00 | 20,469 |
| 2026-09-29 | 19,410.00 | 19,790.00 | 19,310.00 | 19,710.00 | 19,710.00 | 40,075 |
| 2026-09-28 | 19,700.00 | 19,720.00 | 19,110.00 | 19,600.00 | 19,600.00 | 18,483 |
| 2026-09-23 | 19,200.00 | 19,880.00 | 18,880.00 | 19,700.00 | 19,700.00 | 94,715 |
| 2026-09-22 | 19,430.00 | 19,430.00 | 18,900.00 | 19,110.00 | 19,110.00 | 45,608 |
| 2026-09-21 | 19,500.00 | 19,580.00 | 18,700.00 | 19,430.00 | 19,430.00 | 74,637 |
| 2026-09-18 | 19,290.00 | 20,050.00 | 19,110.00 | 19,940.00 | 19,940.00 | 137,753 |
| 2026-09-17 | 19,820.00 | 19,870.00 | 19,010.00 | 19,650.00 | 19,650.00 | 189,884 |
| 2026-09-16 | 19,010.00 | 19,870.00 | 18,550.00 | 19,660.00 | 19,660.00 | 876,074 |
| 2026-09-15 | 17,450.00 | 20,750.00 | 17,430.00 | 18,690.00 | 18,690.00 | 836,336 |
| 2026-09-14 | 17,880.00 | 17,910.00 | 17,630.00 | 17,730.00 | 17,730.00 | 16,119 |
| 2026-09-11 | 17,870.00 | 18,280.00 | 17,820.00 | 18,010.00 | 18,010.00 | 14,207 |
| 2026-09-10 | 17,790.00 | 18,040.00 | 17,520.00 | 17,860.00 | 17,860.00 | 8,266 |
| 2026-09-09 | 17,640.00 | 18,190.00 | 17,640.00 | 17,790.00 | 17,790.00 | 26,496 |
| 2026-09-08 | 17,810.00 | 18,100.00 | 17,810.00 | 17,810.00 | 17,810.00 | 29,425 |
| 2026-09-07 | 17,720.00 | 17,950.00 | 17,410.00 | 17,920.00 | 17,920.00 | 14,307 |
| 2026-09-04 | 17,370.00 | 17,750.00 | 17,340.00 | 17,720.00 | 17,720.00 | 22,958 |
| 2026-09-03 | 17,350.00 | 17,750.00 | 17,270.00 | 17,370.00 | 17,370.00 | 23,346 |
| 2026-09-02 | 17,510.00 | 17,610.00 | 17,330.00 | 17,440.00 | 17,440.00 | 11,634 |
| 2026-09-01 | 17,690.00 | 17,690.00 | 17,370.00 | 17,680.00 | 17,680.00 | 16,296 |
| 2026-08-31 | 17,690.00 | 17,750.00 | 17,150.00 | 17,620.00 | 17,620.00 | 30,920 |
| 2026-08-28 | 17,550.00 | 17,800.00 | 17,090.00 | 17,700.00 | 17,700.00 | 10,190 |
| 2026-08-27 | 17,730.00 | 17,790.00 | 17,500.00 | 17,520.00 | 17,520.00 | 16,067 |
| 2026-08-26 | 17,650.00 | 17,800.00 | 17,470.00 | 17,650.00 | 17,650.00 | 8,306 |
| 2026-08-25 | 17,370.00 | 17,710.00 | 17,170.00 | 17,660.00 | 17,660.00 | 10,926 |
| 2026-08-24 | 17,190.00 | 17,510.00 | 17,020.00 | 17,390.00 | 17,390.00 | 9,354 |
| 2026-08-21 | 17,300.00 | 17,490.00 | 17,090.00 | 17,180.00 | 17,180.00 | 15,615 |
| 2026-08-20 | 17,490.00 | 17,630.00 | 17,350.00 | 17,510.00 | 17,510.00 | 8,816 |
| 2026-08-19 | 17,470.00 | 17,750.00 | 17,230.00 | 17,580.00 | 17,580.00 | 13,771 |
| 2026-08-18 | 17,720.00 | 17,820.00 | 17,070.00 | 17,490.00 | 17,490.00 | 25,915 |
| 2026-08-14 | 18,020.00 | 18,120.00 | 17,720.00 | 17,720.00 | 17,720.00 | 13,143 |
| 2026-08-13 | 18,100.00 | 18,270.00 | 17,900.00 | 18,020.00 | 18,020.00 | 21,025 |
| 2026-08-12 | 18,070.00 | 18,360.00 | 18,010.00 | 18,070.00 | 18,070.00 | 30,089 |
| 2026-08-11 | 18,100.00 | 18,220.00 | 17,840.00 | 18,070.00 | 18,070.00 | 26,833 |
| 2026-08-10 | 18,000.00 | 18,150.00 | 17,730.00 | 18,140.00 | 18,140.00 | 11,869 |
| 2026-08-07 | 18,080.00 | 18,200.00 | 17,770.00 | 17,930.00 | 17,930.00 | 26,180 |
| 2026-08-06 | 17,970.00 | 18,050.00 | 17,750.00 | 18,040.00 | 18,040.00 | 28,923 |
| 2026-08-05 | 17,580.00 | 17,940.00 | 17,580.00 | 17,870.00 | 17,870.00 | 44,232 |
| 2026-08-04 | 17,280.00 | 17,650.00 | 17,280.00 | 17,540.00 | 17,540.00 | 14,891 |
| 2026-08-03 | 17,400.00 | 17,600.00 | 16,940.00 | 17,380.00 | 17,380.00 | 45,579 |
| 2026-07-31 | 16,970.00 | 17,450.00 | 16,700.00 | 17,400.00 | 17,400.00 | 38,728 |
| 2026-07-30 | 16,590.00 | 16,760.00 | 16,170.00 | 16,760.00 | 16,760.00 | 40,841 |
| 2026-07-29 | 16,560.00 | 16,990.00 | 16,300.00 | 16,430.00 | 16,430.00 | 59,408 |
| 2026-07-28 | 16,660.00 | 16,920.00 | 16,010.00 | 16,560.00 | 16,560.00 | 53,275 |
| 2026-07-27 | 16,300.00 | 17,370.00 | 16,300.00 | 16,670.00 | 16,670.00 | 79,599 |
| 2026-07-24 | 16,600.00 | 16,930.00 | 15,860.00 | 16,210.00 | 16,210.00 | 32,564 |
| 2026-07-23 | 14,500.00 | 15,890.00 | 14,300.00 | 15,760.00 | 15,760.00 | 23,713 |
| 2026-07-22 | 14,500.00 | 14,760.00 | 14,300.00 | 14,300.00 | 14,300.00 | 11,425 |
| 2026-07-21 | 14,150.00 | 14,460.00 | 14,150.00 | 14,310.00 | 14,310.00 | 11,208 |
| 2026-07-20 | 14,750.00 | 14,750.00 | 14,270.00 | 14,470.00 | 14,470.00 | 12,856 |
Page 1 of 21 · 1,225 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.