Dongil Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	11,800.01	12,150.01	11,650.01	12,140.01	2,152.86	95,188
2023-10-12	11,640.01	11,920.01	11,640.01	11,860.01	2,103.21	23,908
2023-10-11	11,400.01	11,780.01	11,400.01	11,630.01	2,062.42	34,608
2023-10-10	11,690.01	11,690.01	11,420.01	11,480.01	2,035.82	38,840
2023-10-06	11,180.01	11,670.01	11,180.01	11,610.01	2,058.87	33,825
2023-10-05	11,340.01	11,490.01	11,210.01	11,380.01	2,018.09	64,749
2023-10-04	11,650.01	11,720.01	11,340.01	11,410.01	2,023.41	51,952
2023-09-27	11,640.01	11,750.01	11,570.01	11,720.01	2,078.38	51,164
2023-09-26	11,750.01	11,790.01	11,560.01	11,680.01	2,071.29	96,454
2023-09-25	11,850.01	11,880.01	11,530.01	11,750.01	2,083.70	59,945
2023-09-22	11,560.01	11,890.01	11,530.01	11,750.01	2,083.70	37,775
2023-09-21	11,870.01	11,950.01	11,780.01	11,800.01	2,092.57	144,146
2023-09-20	12,210.01	12,350.01	11,910.01	12,050.01	2,136.90	167,539
2023-09-19	12,110.01	12,390.01	11,950.01	12,160.01	2,156.41	156,731
2023-09-18	12,000.01	12,120.01	11,820.01	12,100.01	2,145.77	153,188
2023-09-15	11,950.01	12,000.01	11,860.01	12,000.01	2,128.03	48,496
2023-09-14	11,750.01	12,000.01	11,750.01	11,900.01	2,110.30	89,276
2023-09-13	12,000.01	12,150.01	11,790.01	11,810.01	2,094.34	115,826
2023-09-12	12,160.01	12,330.01	12,020.01	12,020.01	2,131.58	119,809
2023-09-11	12,270.01	12,270.01	12,100.01	12,160.01	2,156.41	107,539
2023-09-08	12,370.01	12,590.01	12,200.01	12,350.01	2,190.10	262,200
2023-09-07	12,270.01	12,510.01	12,120.01	12,490.01	2,214.93	224,224
2023-09-06	12,390.01	12,500.01	12,210.01	12,300.01	2,181.23	120,026
2023-09-05	12,400.01	12,800.01	12,400.01	12,550.01	2,225.57	142,440
2023-09-04	12,520.01	12,520.01	12,210.01	12,400.01	2,198.97	161,388
2023-09-01	12,320.01	12,670.01	12,310.01	12,640.01	2,241.53	188,844
2023-08-31	12,550.01	12,580.01	12,350.01	12,370.01	2,193.65	62,271
2023-08-30	12,520.01	12,750.01	12,350.01	12,540.01	2,223.80	211,101
2023-08-29	12,370.01	12,640.01	12,300.01	12,490.01	2,214.93	105,067
2023-08-28	12,480.01	12,750.01	12,440.01	12,490.01	2,214.93	142,522
2023-08-25	12,400.01	12,570.01	12,170.01	12,480.01	2,213.16	123,797
2023-08-24	12,360.01	12,540.01	12,150.01	12,520.01	2,220.25	205,847
2023-08-23	12,550.01	12,720.01	12,340.01	12,350.01	2,190.10	189,268
2023-08-22	13,100.01	13,100.01	12,370.01	12,460.01	2,209.61	440,595
2023-08-21	13,180.01	13,580.01	12,670.01	13,200.01	2,340.84	716,347
2023-08-18	12,400.01	14,400.01	12,170.01	13,310.01	2,360.34	2,736,190
2023-08-17	12,100.01	12,400.01	11,860.01	12,400.01	2,198.97	495,748
2023-08-16	12,400.01	12,680.01	12,050.01	12,220.01	2,167.05	237,884
2023-08-14	12,390.01	12,670.01	12,180.01	12,490.01	2,214.93	273,133
2023-08-11	12,370.01	12,590.01	12,220.01	12,550.01	2,225.57	131,649
2023-08-10	12,850.01	12,960.01	12,160.01	12,320.01	2,184.78	187,405
2023-08-09	12,160.01	12,780.01	12,160.01	12,780.01	2,266.36	279,267
2023-08-08	12,360.01	12,510.01	12,100.01	12,320.01	2,184.78	161,420
2023-08-07	12,300.01	12,660.01	12,020.01	12,540.01	2,223.80	190,545
2023-08-04	12,340.01	12,450.01	11,880.01	12,310.01	2,183.01	199,359
2023-08-03	11,930.01	12,450.01	11,850.01	12,350.01	2,190.10	377,200
2023-08-02	12,010.01	12,240.01	11,960.01	12,040.01	2,135.13	148,537
2023-08-01	12,500.01	12,580.01	12,130.01	12,180.01	2,159.95	111,490
2023-07-31	12,710.01	12,800.01	12,450.01	12,500.01	2,216.70	144,945
2023-07-28	12,000.01	12,630.01	12,000.01	12,630.01	2,239.76	192,876
2023-07-27	12,180.01	12,280.01	11,920.01	12,130.01	2,151.09	204,407
2023-07-26	12,780.01	12,880.01	11,630.01	12,180.01	2,159.95	522,841
2023-07-25	13,280.01	13,340.01	12,700.01	12,780.01	2,266.36	297,242
2023-07-24	13,450.01	13,600.01	12,860.01	13,500.01	2,394.04	463,917
2023-07-21	13,500.01	13,650.01	13,400.01	13,620.01	2,415.32	368,593
2023-07-20	13,870.01	13,930.01	13,380.01	13,510.01	2,395.81	423,006
2023-07-19	13,750.01	13,830.01	13,500.01	13,790.01	2,445.47	340,712
2023-07-18	13,690.01	13,880.01	13,550.01	13,750.01	2,438.37	619,420
2023-07-17	13,590.01	13,660.01	13,260.01	13,640.01	2,418.86	258,239
2023-07-14	13,800.01	13,800.01	13,510.01	13,520.01	2,397.58	178,341

← NewerPage 13 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.