Dongil Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-08	11,570.01	11,650.01	11,430.01	11,560.01	2,158.80	210,778
2024-04-05	11,650.01	11,650.01	11,220.01	11,580.01	2,162.54	120,381
2024-04-04	11,470.01	11,610.01	11,320.01	11,580.01	2,162.54	162,334
2024-04-03	11,250.01	11,410.01	11,100.01	11,400.01	2,128.92	117,359
2024-04-02	11,380.01	11,470.01	11,260.01	11,300.01	2,110.25	85,952
2024-04-01	11,280.01	11,400.01	11,250.01	11,390.01	2,127.06	35,169
2024-03-29	11,400.01	11,490.01	11,200.01	11,390.01	2,127.06	116,898
2024-03-28	11,370.01	11,370.01	11,200.01	11,320.01	2,113.98	46,596
2024-03-27	11,650.01	11,850.01	11,340.01	11,350.01	2,119.59	202,912
2024-03-26	11,540.01	11,750.01	11,450.01	11,650.01	2,175.61	162,743
2024-03-25	11,380.01	11,700.01	11,210.01	11,660.01	2,177.48	121,913
2024-03-22	11,200.01	11,350.01	11,110.01	11,330.01	2,115.85	31,992
2024-03-21	11,370.01	11,370.01	11,100.01	11,240.01	2,099.04	89,947
2024-03-20	11,350.01	11,350.01	11,150.01	11,310.01	2,112.12	97,533
2024-03-19	11,450.01	11,450.01	11,250.01	11,360.01	2,121.45	28,918
2024-03-18	11,540.01	11,560.01	11,400.01	11,440.01	2,136.39	46,399
2024-03-15	11,760.01	11,780.01	11,460.01	11,540.01	2,155.07	88,715
2024-03-14	11,660.01	11,890.01	11,500.01	11,760.01	2,196.15	90,449
2024-03-13	11,690.01	11,720.01	11,570.01	11,660.01	2,177.48	45,323
2024-03-12	11,400.01	11,710.01	11,290.01	11,690.01	2,183.08	80,487
2024-03-11	11,510.01	11,590.01	11,400.01	11,400.01	2,128.92	40,520
2024-03-08	11,580.01	11,640.01	11,460.01	11,500.01	2,147.60	51,548
2024-03-07	11,760.01	11,760.01	11,560.01	11,670.01	2,179.34	120,272
2024-03-06	11,850.01	11,920.01	11,690.01	11,730.01	2,190.55	143,466
2024-03-05	12,000.01	12,050.01	11,730.01	11,880.01	2,218.56	87,778
2024-03-04	11,950.01	12,140.01	11,860.01	11,990.01	2,239.10	219,498
2024-02-29	12,000.01	12,000.01	11,770.01	11,880.01	2,218.56	174,392
2024-02-28	12,150.01	12,260.01	11,710.01	11,860.01	2,214.83	265,985
2024-02-27	11,710.01	11,940.01	11,590.01	11,800.01	2,203.62	88,508
2024-02-26	11,750.01	11,880.01	11,690.01	11,790.01	2,201.75	44,210
2024-02-23	11,970.01	11,970.01	11,750.01	11,890.01	2,220.43	86,728
2024-02-22	11,980.01	11,980.01	11,760.01	11,920.01	2,226.03	57,919
2024-02-21	11,800.01	11,980.01	11,770.01	11,980.01	2,237.24	93,812
2024-02-20	12,010.01	12,010.01	11,750.01	11,890.01	2,220.43	86,329
2024-02-19	11,870.01	12,100.01	11,760.01	12,010.01	2,242.84	162,614
2024-02-16	11,800.01	11,880.01	11,630.01	11,840.01	2,211.09	124,811
2024-02-15	11,950.01	11,970.01	11,740.01	11,820.01	2,207.36	174,661
2024-02-14	12,000.01	12,220.01	11,820.01	11,820.01	2,207.36	180,685
2024-02-13	12,000.01	12,200.01	11,910.01	12,080.01	2,255.91	87,520
2024-02-08	12,010.01	12,080.01	11,860.01	12,080.01	2,255.91	75,250
2024-02-07	11,990.01	12,100.01	11,720.01	11,950.01	2,231.63	226,882
2024-02-06	12,000.01	12,160.01	11,760.01	11,990.01	2,239.10	182,025
2024-02-05	12,090.01	12,250.01	11,680.01	12,120.01	2,263.38	188,691
2024-02-02	11,910.01	12,060.01	11,720.01	12,020.01	2,244.71	102,838
2024-02-01	11,770.01	12,050.01	11,490.01	12,020.01	2,244.71	191,744
2024-01-31	12,490.01	12,550.01	11,770.01	11,770.01	2,198.02	225,915
2024-01-30	12,440.01	12,590.01	12,400.01	12,490.01	2,332.48	164,948
2024-01-29	12,610.01	12,660.01	12,260.01	12,440.01	2,323.14	151,498
2024-01-26	12,460.01	12,640.01	12,360.01	12,610.01	2,354.89	206,788
2024-01-25	12,670.01	12,670.01	12,320.01	12,460.01	2,326.88	227,664
2024-01-24	12,790.01	12,900.01	12,440.01	12,780.01	2,386.63	392,254
2024-01-23	12,750.01	12,750.01	12,450.01	12,670.01	2,366.09	189,695
2024-01-22	12,470.01	12,690.01	12,370.01	12,610.01	2,354.89	335,242
2024-01-19	12,220.01	12,450.01	12,210.01	12,440.01	2,323.14	170,780
2024-01-18	12,160.01	12,380.01	12,050.01	12,350.01	2,306.33	157,149
2024-01-17	12,220.01	12,400.01	12,070.01	12,160.01	2,270.85	77,175
2024-01-16	12,500.01	12,530.01	12,090.01	12,260.01	2,289.53	133,101
2024-01-15	12,490.01	12,580.01	12,210.01	12,460.01	2,326.88	297,769
2024-01-12	12,420.01	12,590.01	12,310.01	12,480.01	2,330.61	242,583
2024-01-11	12,380.01	12,520.01	12,340.01	12,500.01	2,334.35	102,175

← NewerPage 11 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.