Dongil Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	12,400.01	12,500.01	12,160.01	12,500.01	2,334.35	97,155
2024-01-09	12,450.01	12,500.01	12,270.01	12,400.01	2,315.67	105,943
2024-01-08	12,490.01	12,590.01	12,300.01	12,300.01	2,297.00	108,194
2024-01-05	12,440.01	12,610.01	12,250.01	12,490.01	2,332.48	53,442
2024-01-04	12,250.01	12,400.01	12,160.01	12,400.01	2,315.67	34,352
2024-01-03	12,400.01	12,450.01	12,220.01	12,410.01	2,317.54	45,152
2024-01-02	12,020.01	12,390.01	12,020.01	12,390.01	2,313.80	64,806
2023-12-28	12,490.01	12,490.01	12,170.01	12,230.01	2,283.92	14,956
2023-12-27	12,000.01	12,510.01	12,000.01	12,200.01	2,278.32	23,391
2023-12-26	12,390.01	12,670.01	12,350.01	12,600.01	2,234.44	109,104
2023-12-22	12,270.01	12,470.01	12,040.01	12,370.01	2,193.65	65,433
2023-12-21	12,490.01	12,590.01	12,230.01	12,270.01	2,175.91	62,244
2023-12-20	12,380.01	12,550.01	12,350.01	12,520.01	2,220.25	92,107
2023-12-19	12,580.01	12,580.01	12,340.01	12,350.01	2,190.10	23,523
2023-12-18	12,520.01	12,580.01	12,330.01	12,520.01	2,220.25	82,952
2023-12-15	12,600.01	12,690.01	12,530.01	12,530.01	2,222.02	195,273
2023-12-14	12,440.01	12,590.01	12,360.01	12,570.01	2,229.12	84,582
2023-12-13	12,650.01	12,650.01	12,290.01	12,440.01	2,206.06	109,789
2023-12-12	12,640.01	12,690.01	12,560.01	12,670.01	2,246.85	178,656
2023-12-11	12,640.01	12,800.01	12,570.01	12,640.01	2,241.53	220,463
2023-12-08	12,680.01	12,680.01	12,500.01	12,640.01	2,241.53	234,249
2023-12-07	12,560.01	12,700.01	12,430.01	12,680.01	2,248.62	46,361
2023-12-06	12,430.01	12,570.01	12,320.01	12,560.01	2,227.34	99,573
2023-12-05	12,600.01	12,700.01	12,330.01	12,400.01	2,198.97	166,294
2023-12-04	12,520.01	12,610.01	12,500.01	12,560.01	2,227.34	142,022
2023-12-01	12,640.01	12,710.01	12,410.01	12,560.01	2,227.34	132,583
2023-11-30	12,690.01	12,700.01	12,530.01	12,640.01	2,241.53	64,053
2023-11-29	12,610.01	12,690.01	12,430.01	12,660.01	2,245.08	165,180
2023-11-28	12,620.01	12,720.01	12,520.01	12,610.01	2,236.21	121,466
2023-11-27	12,610.01	12,800.01	12,470.01	12,640.01	2,241.53	143,750
2023-11-24	12,550.01	12,680.01	12,490.01	12,640.01	2,241.53	164,067
2023-11-23	12,580.01	12,980.01	12,440.01	12,600.01	2,234.44	429,011
2023-11-22	12,500.01	12,660.01	12,350.01	12,500.01	2,216.70	251,430
2023-11-21	13,110.01	13,210.01	12,480.01	12,590.01	2,232.66	1,181,416
2023-11-20	12,700.01	12,780.01	12,620.01	12,720.01	2,255.72	227,620
2023-11-17	12,700.01	12,770.01	12,580.01	12,740.01	2,259.26	70,546
2023-11-16	12,850.01	12,860.01	12,520.01	12,780.01	2,266.36	129,372
2023-11-15	12,850.01	12,850.01	12,570.01	12,790.01	2,268.13	234,999
2023-11-14	12,400.01	12,750.01	12,400.01	12,750.01	2,261.04	244,747
2023-11-13	12,720.01	12,950.01	12,340.01	12,460.01	2,209.61	153,797
2023-11-10	12,790.01	12,790.01	12,580.01	12,760.01	2,262.81	84,071
2023-11-09	12,700.01	12,850.01	12,610.01	12,810.01	2,271.68	120,537
2023-11-08	12,760.01	12,860.01	12,690.01	12,770.01	2,264.58	202,711
2023-11-07	12,700.01	12,800.01	12,550.01	12,770.01	2,264.58	140,576
2023-11-06	12,730.01	12,900.01	12,550.01	12,860.01	2,280.54	295,558
2023-11-03	12,420.01	12,750.01	12,280.01	12,740.01	2,259.26	113,489
2023-11-02	12,550.01	12,550.01	12,270.01	12,410.01	2,200.74	141,261
2023-11-01	12,290.01	12,450.01	12,160.01	12,360.01	2,191.87	92,727
2023-10-31	12,360.01	12,380.01	12,170.01	12,300.01	2,181.23	56,951
2023-10-30	12,240.01	12,380.01	11,950.01	12,300.01	2,181.23	68,677
2023-10-27	12,100.01	12,270.01	11,920.01	12,240.01	2,170.59	105,116
2023-10-26	12,120.01	12,180.01	11,860.01	12,150.01	2,154.63	136,849
2023-10-25	12,590.01	12,600.01	11,890.01	12,300.01	2,181.23	262,591
2023-10-24	11,900.01	12,940.01	11,760.01	12,210.01	2,165.27	170,147
2023-10-23	11,990.01	11,990.01	11,620.01	11,990.01	2,126.26	90,249
2023-10-20	11,910.01	12,120.01	11,630.01	11,990.01	2,126.26	108,838
2023-10-19	11,980.01	12,150.01	11,910.01	12,110.01	2,147.54	105,366
2023-10-18	12,110.01	12,200.01	11,850.01	12,150.01	2,154.63	95,873
2023-10-17	12,020.01	12,140.01	11,880.01	12,120.01	2,149.31	52,137
2023-10-16	12,140.01	12,300.01	11,810.01	12,140.01	2,152.86	65,297

← NewerPage 12 of 21 · 1,210 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.