Dongil Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	11,370.01	11,560.01	11,260.01	11,560.01	2,158.80	130,358
2024-07-05	11,360.01	11,450.01	11,260.01	11,380.01	2,125.19	85,475
2024-07-04	11,320.01	11,440.01	11,270.01	11,360.01	2,121.45	89,636
2024-07-03	11,560.01	11,590.01	11,300.01	11,310.01	2,112.12	90,387
2024-07-02	11,630.01	11,630.01	11,240.01	11,570.01	2,160.67	144,326
2024-07-01	11,380.01	11,640.01	11,330.01	11,630.01	2,171.87	205,442
2024-06-28	11,520.01	11,820.01	11,340.01	11,490.01	2,145.73	122,798
2024-06-27	11,600.01	11,690.01	11,360.01	11,390.01	2,127.06	97,062
2024-06-26	11,350.01	11,520.01	11,290.01	11,510.01	2,149.47	56,770
2024-06-25	11,350.01	11,500.01	11,280.01	11,370.01	2,123.32	142,292
2024-06-24	11,360.01	11,500.01	11,250.01	11,280.01	2,106.51	88,777
2024-06-21	11,620.01	11,660.01	11,390.01	11,410.01	2,130.79	110,196
2024-06-20	11,600.01	11,700.01	11,460.01	11,620.01	2,170.01	109,011
2024-06-19	11,520.01	11,680.01	11,410.01	11,650.01	2,175.61	108,965
2024-06-18	11,510.01	11,670.01	11,370.01	11,460.01	2,140.13	163,276
2024-06-17	11,800.01	11,920.01	11,480.01	11,480.01	2,143.86	213,588
2024-06-14	12,000.01	12,350.01	11,790.01	11,800.01	2,203.62	392,446
2024-06-13	12,050.01	12,100.01	11,770.01	11,770.01	2,198.02	112,204
2024-06-12	12,000.01	12,060.01	11,850.01	11,940.01	2,229.77	69,806
2024-06-11	12,100.01	12,100.01	11,900.01	12,020.01	2,244.71	55,678
2024-06-10	11,800.01	12,070.01	11,740.01	12,070.01	2,254.04	62,550
2024-06-07	11,960.01	11,960.01	11,720.01	11,830.01	2,209.22	139,244
2024-06-05	12,080.01	12,110.01	11,910.01	11,950.01	2,231.63	77,195
2024-06-04	12,040.01	12,130.01	11,900.01	12,040.01	2,248.44	72,491
2024-06-03	12,130.01	12,190.01	11,990.01	12,040.01	2,248.44	57,732
2024-05-31	11,870.01	12,160.01	11,820.01	12,130.01	2,265.25	137,013
2024-05-30	12,600.01	12,610.01	11,880.01	11,880.01	2,218.56	259,371
2024-05-29	12,300.01	12,570.01	12,260.01	12,500.01	2,334.35	205,385
2024-05-28	12,400.01	12,400.01	12,260.01	12,290.01	2,295.13	84,384
2024-05-27	12,600.01	12,650.01	12,280.01	12,320.01	2,300.73	147,027
2024-05-24	12,500.01	12,580.01	12,310.01	12,570.01	2,347.42	140,072
2024-05-23	12,440.01	12,580.01	12,290.01	12,560.01	2,345.55	192,753
2024-05-22	12,370.01	12,490.01	12,160.01	12,450.01	2,325.01	186,750
2024-05-21	12,320.01	12,480.01	12,310.01	12,370.01	2,310.07	160,823
2024-05-20	12,380.01	12,450.01	12,150.01	12,310.01	2,298.86	228,352
2024-05-17	12,530.01	12,540.01	12,130.01	12,230.01	2,283.92	220,952
2024-05-16	12,440.01	12,550.01	12,380.01	12,470.01	2,328.74	257,642
2024-05-14	12,370.01	12,560.01	12,300.01	12,410.01	2,317.54	266,994
2024-05-13	12,400.01	12,560.01	12,250.01	12,370.01	2,310.07	203,740
2024-05-10	12,680.01	12,680.01	12,320.01	12,430.01	2,321.27	414,160
2024-05-09	12,600.01	12,940.01	12,350.01	12,840.01	2,397.84	744,656
2024-05-08	12,910.01	13,080.01	12,380.01	12,710.01	2,373.56	1,046,612
2024-05-07	11,590.01	14,370.01	11,570.01	12,900.01	2,409.04	12,946,742
2024-05-03	11,690.01	11,780.01	11,500.01	11,590.01	2,164.40	119,972
2024-05-02	11,710.01	11,710.01	11,530.01	11,620.01	2,170.01	40,008
2024-04-30	11,700.01	11,810.01	11,550.01	11,700.01	2,184.95	86,029
2024-04-29	11,600.01	11,690.01	11,460.01	11,650.01	2,175.61	63,357
2024-04-26	11,600.01	11,700.01	11,400.01	11,650.01	2,175.61	79,798
2024-04-25	11,650.01	11,650.01	11,390.01	11,570.01	2,160.67	39,025
2024-04-24	11,700.01	11,750.01	11,550.01	11,580.01	2,162.54	81,030
2024-04-23	11,330.01	11,670.01	11,310.01	11,620.01	2,170.01	90,764
2024-04-22	11,420.01	11,510.01	11,310.01	11,400.01	2,128.92	67,736
2024-04-19	11,700.01	11,870.01	11,220.01	11,430.01	2,134.53	175,743
2024-04-18	11,500.01	11,690.01	11,470.01	11,650.01	2,175.61	45,830
2024-04-17	11,450.01	11,630.01	11,350.01	11,490.01	2,145.73	127,998
2024-04-16	11,360.01	11,490.01	11,250.01	11,390.01	2,127.06	143,358
2024-04-15	11,580.01	11,670.01	11,410.01	11,520.01	2,151.33	126,218
2024-04-12	11,950.01	11,980.01	11,500.01	11,670.01	2,179.34	182,998
2024-04-11	11,580.01	11,850.01	11,470.01	11,840.01	2,211.09	44,401
2024-04-09	11,560.01	12,150.01	11,420.01	11,700.01	2,184.95	334,947

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	500.0000 KRW
2024-12-27	43.9875 KRW
2023-12-27	36.7500 KRW
2022-12-28	36.7500 KRW
2021-12-29	41.6000 KRW
2020-12-29	46.3500 KRW
2019-12-27	41.6000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.