Dongil Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	13,450.01	13,700.01	13,310.01	13,350.01	2,367.44	199,723
2023-04-13	13,460.01	13,490.01	13,090.01	13,410.01	2,378.08	305,648
2023-04-12	14,150.01	14,150.01	13,440.01	13,470.01	2,388.72	598,544
2023-04-11	13,850.01	14,040.01	13,700.01	13,960.01	2,475.61	404,173
2023-04-10	14,100.01	14,150.01	13,680.01	13,970.01	2,477.39	358,318
2023-04-07	13,740.01	14,150.01	13,630.01	14,150.01	2,509.31	511,767
2023-04-06	14,130.01	14,130.01	13,620.01	13,730.01	2,434.83	449,768
2023-04-05	13,830.01	14,140.01	13,660.01	14,140.01	2,507.53	341,402
2023-04-04	13,730.01	13,930.01	13,550.01	13,800.01	2,447.24	168,169
2023-04-03	13,880.01	14,100.01	13,570.01	13,810.01	2,449.01	279,892
2023-03-31	13,600.01	13,880.01	13,350.01	13,820.01	2,450.79	861,868
2023-03-30	14,190.01	14,230.01	13,360.01	13,550.01	2,402.90	525,987
2023-03-29	13,720.01	14,220.01	13,520.01	14,190.01	2,516.40	226,571
2023-03-28	13,460.01	13,750.01	13,390.01	13,730.01	2,434.83	50,105
2023-03-27	13,770.01	13,840.01	13,300.01	13,460.01	2,386.94	61,342
2023-03-24	13,550.01	13,910.01	13,450.01	13,770.01	2,441.92	202,999
2023-03-23	13,720.01	13,920.01	13,420.01	13,670.01	2,424.19	215,350
2023-03-22	14,010.01	14,010.01	13,540.01	13,600.01	2,411.77	106,969
2023-03-21	14,350.01	14,670.01	13,970.01	14,050.01	2,491.57	305,855
2023-03-20	14,300.01	14,580.01	14,080.01	14,260.01	2,528.81	339,501
2023-03-17	13,700.01	14,580.01	13,420.01	14,580.01	2,585.56	202,048
2023-03-16	13,550.01	13,750.01	13,260.01	13,590.01	2,410.00	74,882
2023-03-15	13,800.01	13,990.01	13,690.01	13,690.01	2,427.73	90,390
2023-03-14	14,850.01	15,030.01	13,580.01	13,630.01	2,417.09	242,905
2023-03-13	14,090.01	14,900.01	13,560.01	14,830.01	2,629.89	303,937
2023-03-10	14,260.01	14,550.01	14,070.01	14,240.01	2,525.27	277,545
2023-03-09	14,670.01	14,790.01	14,300.01	14,490.01	2,569.60	287,603
2023-03-08	14,900.01	15,080.01	14,490.01	14,670.01	2,601.52	405,923
2023-03-07	15,890.01	16,150.01	14,840.01	15,050.01	2,668.91	1,268,443
2023-03-06	16,800.01	16,890.01	15,550.01	15,890.01	2,817.87	560,518
2023-03-03	16,290.01	16,620.01	15,600.01	16,620.01	2,947.33	305,176
2023-03-02	16,460.01	17,080.01	16,150.01	16,290.01	2,888.81	136,311
2023-02-28	17,600.01	17,700.01	16,010.01	16,450.01	2,917.18	373,423
2023-02-27	18,050.01	18,050.01	17,250.01	17,490.01	3,101.61	86,027
2023-02-24	18,740.01	18,740.01	17,970.01	18,050.01	3,200.92	121,624
2023-02-23	18,060.01	19,100.01	18,060.01	18,560.01	3,291.36	212,824
2023-02-22	16,860.01	18,510.01	16,700.01	18,060.01	3,202.69	220,175
2023-02-21	19,430.01	19,630.01	16,400.01	17,210.01	3,051.95	521,547
2023-02-20	18,800.01	19,950.01	18,400.01	19,730.01	3,498.84	447,311
2023-02-17	19,100.01	19,330.01	18,560.01	18,800.01	3,333.92	223,039
2023-02-16	19,560.01	19,970.01	18,500.01	19,230.01	3,410.17	468,329
2023-02-15	18,700.01	19,790.01	18,150.01	19,570.01	3,470.47	335,572
2023-02-14	18,740.01	18,850.01	17,550.01	18,850.01	3,342.79	313,451
2023-02-13	18,620.01	19,300.01	18,310.01	18,620.01	3,302.00	171,647
2023-02-10	17,800.01	19,000.01	17,220.01	18,610.01	3,300.23	444,491
2023-02-09	16,470.01	17,890.01	16,420.01	17,800.01	3,156.58	489,793
2023-02-08	16,200.01	16,500.01	15,900.01	16,420.01	2,911.86	147,619
2023-02-07	16,090.01	16,290.01	15,720.01	16,190.01	2,871.07	196,305
2023-02-06	14,830.01	16,310.01	14,290.01	16,110.01	2,856.89	477,116
2023-02-03	16,050.01	16,160.01	14,710.01	14,830.01	2,629.89	635,700
2023-02-02	14,860.01	16,340.01	14,860.01	16,130.01	2,860.43	589,284
2023-02-01	14,400.01	14,980.01	14,400.01	14,860.01	2,635.22	311,245
2023-01-31	14,000.01	14,550.01	14,000.01	14,400.01	2,553.64	254,576
2023-01-30	13,780.01	14,430.01	13,690.01	14,000.01	2,482.71	164,170
2023-01-27	13,500.01	13,880.01	13,370.01	13,830.01	2,452.56	106,871
2023-01-26	13,480.01	13,700.01	12,500.01	13,370.01	2,370.98	178,988
2023-01-25	13,550.01	13,690.01	12,750.01	13,350.01	2,367.44	151,080
2023-01-20	13,900.01	13,950.01	13,400.01	13,550.01	2,402.90	112,810
2023-01-19	13,900.01	14,100.01	13,800.01	13,950.01	2,473.84	46,573
2023-01-18	13,900.01	14,150.01	13,800.01	13,850.01	2,456.11	76,214

← NewerPage 15 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.