Dongil Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	13,690.01	13,800.01	13,610.01	13,720.01	2,433.05	263,401
2023-07-12	14,080.01	14,080.01	13,440.01	13,650.01	2,420.64	344,945
2023-07-11	13,620.01	13,990.01	13,620.01	13,980.01	2,479.16	354,873
2023-07-10	13,640.01	13,760.01	13,610.01	13,640.01	2,418.86	306,116
2023-07-07	13,560.01	13,820.01	13,430.01	13,640.01	2,418.86	546,733
2023-07-06	13,900.01	13,960.01	13,450.01	13,640.01	2,418.86	410,900
2023-07-05	13,780.01	13,950.01	13,620.01	13,900.01	2,464.97	289,570
2023-07-04	14,150.01	14,240.01	13,570.01	13,670.01	2,424.19	319,662
2023-07-03	13,980.01	14,110.01	13,900.01	14,060.01	2,493.35	473,149
2023-06-30	13,920.01	13,930.01	13,480.01	13,890.01	2,463.20	348,809
2023-06-29	14,000.01	14,150.01	13,860.01	13,980.01	2,479.16	554,144
2023-06-28	13,770.01	14,130.01	13,710.01	13,980.01	2,479.16	574,287
2023-06-27	13,680.01	13,860.01	13,350.01	13,830.01	2,452.56	164,094
2023-06-26	13,210.01	13,680.01	13,140.01	13,680.01	2,425.96	187,198
2023-06-23	13,940.01	13,980.01	13,330.01	13,330.01	2,363.89	272,785
2023-06-22	13,810.01	13,980.01	13,600.01	13,900.01	2,464.97	439,085
2023-06-21	14,030.01	14,030.01	13,490.01	13,810.01	2,449.01	286,500
2023-06-20	14,020.01	14,190.01	13,840.01	14,100.01	2,500.44	199,397
2023-06-19	14,120.01	14,170.01	13,820.01	14,090.01	2,498.67	216,980
2023-06-16	13,920.01	14,150.01	13,680.01	14,120.01	2,503.99	413,709
2023-06-15	13,760.01	14,030.01	13,660.01	13,920.01	2,468.52	248,643
2023-06-14	13,840.01	14,000.01	13,710.01	13,850.01	2,456.11	244,828
2023-06-13	13,850.01	14,150.01	13,640.01	13,900.01	2,464.97	304,214
2023-06-12	13,750.01	13,960.01	13,690.01	13,900.01	2,464.97	100,220
2023-06-09	13,490.01	13,960.01	13,460.01	13,830.01	2,452.56	657,967
2023-06-08	14,240.01	14,240.01	13,490.01	13,490.01	2,392.26	144,472
2023-06-07	13,700.01	13,910.01	13,530.01	13,910.01	2,466.75	82,164
2023-06-05	13,870.01	13,880.01	13,590.01	13,700.01	2,429.51	112,451
2023-06-02	13,900.01	14,010.01	13,800.01	13,830.01	2,452.56	162,828
2023-06-01	14,220.01	14,250.01	13,900.01	13,900.01	2,464.97	150,792
2023-05-31	14,410.01	14,470.01	14,060.01	14,250.01	2,527.04	182,878
2023-05-30	14,650.01	14,700.01	14,290.01	14,400.01	2,553.64	178,167
2023-05-26	14,060.01	15,450.01	13,920.01	14,380.01	2,550.09	952,514
2023-05-25	14,230.01	14,340.01	13,850.01	14,060.01	2,493.35	174,434
2023-05-24	14,510.01	14,560.01	14,160.01	14,230.01	2,523.49	206,184
2023-05-23	14,650.01	14,830.01	14,450.01	14,650.01	2,597.97	237,661
2023-05-22	14,710.01	14,920.01	14,500.01	14,620.01	2,592.65	421,713
2023-05-19	14,730.01	15,480.01	14,450.01	14,510.01	2,573.15	1,271,921
2023-05-18	13,890.01	16,370.01	13,790.01	14,650.01	2,597.97	4,350,899
2023-05-17	13,660.01	13,940.01	13,620.01	13,820.01	2,450.79	255,381
2023-05-16	13,850.01	13,870.01	13,490.01	13,790.01	2,445.47	302,779
2023-05-15	14,480.01	14,900.01	13,580.01	13,620.01	2,415.32	704,817
2023-05-12	14,010.01	15,040.01	13,700.01	14,600.01	2,589.11	1,565,310
2023-05-11	15,060.01	15,340.01	14,090.01	14,120.01	2,503.99	1,526,350
2023-05-10	13,280.01	17,400.01	13,150.01	15,060.01	2,670.68	15,217,882
2023-05-09	12,790.01	13,710.01	12,560.01	13,390.01	2,374.53	741,783
2023-05-08	13,370.01	13,750.01	12,730.01	12,750.01	2,261.04	577,015
2023-05-04	14,700.01	14,720.01	13,240.01	13,280.01	2,355.02	1,145,847
2023-05-03	12,380.01	15,650.01	12,260.01	14,640.01	2,596.20	5,504,451
2023-05-02	11,980.01	12,430.01	11,820.01	12,260.01	2,174.14	287,385
2023-04-28	12,600.01	12,600.01	11,990.01	12,040.01	2,135.13	269,133
2023-04-27	12,600.01	12,800.01	12,420.01	12,630.01	2,239.76	360,790
2023-04-26	12,570.01	12,740.01	12,240.01	12,710.01	2,253.94	136,191
2023-04-25	12,620.01	12,860.01	12,350.01	12,750.01	2,261.04	361,757
2023-04-24	12,910.01	13,090.01	12,450.01	12,730.01	2,257.49	298,981
2023-04-21	12,850.01	13,040.01	12,650.01	12,910.01	2,289.41	381,118
2023-04-20	13,150.01	13,330.01	12,840.01	12,930.01	2,292.96	191,828
2023-04-19	13,090.01	13,390.01	12,900.01	13,330.01	2,363.89	373,586
2023-04-18	13,460.01	13,460.01	12,970.01	13,090.01	2,321.33	215,752
2023-04-17	13,600.01	13,600.01	13,370.01	13,380.01	2,372.76	214,546

← NewerPage 14 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.