Dongil Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	14,200.01	14,400.01	13,700.01	13,950.01	2,473.84	106,442
2023-01-16	14,200.01	14,350.01	14,050.01	14,200.01	2,518.17	115,945
2023-01-13	13,850.01	14,400.01	13,100.01	14,200.01	2,518.17	271,769
2023-01-12	13,550.01	14,100.01	13,550.01	13,950.01	2,473.84	197,223
2023-01-11	13,400.01	13,700.01	13,350.01	13,550.01	2,402.90	63,173
2023-01-10	13,100.01	13,750.01	12,950.01	13,400.01	2,376.30	194,115
2023-01-09	13,250.01	13,400.01	12,900.01	13,000.01	2,305.37	129,877
2023-01-06	12,650.01	13,250.01	12,650.01	13,250.01	2,349.70	64,922
2023-01-05	12,750.01	12,800.01	12,500.01	12,650.01	2,243.30	55,354
2023-01-04	13,000.01	13,050.01	12,750.01	12,750.01	2,261.04	64,004
2023-01-03	13,200.01	13,400.01	12,850.01	13,050.01	2,314.24	64,917
2023-01-02	12,950.01	13,300.01	12,600.01	13,300.01	2,358.57	142,967
2022-12-29	12,850.01	13,050.01	12,750.01	12,950.01	2,296.50	151,933
2022-12-28	12,550.01	13,200.01	12,550.01	12,850.01	2,278.77	109,468
2022-12-27	13,400.01	13,400.01	12,750.01	13,000.01	2,189.38	313,765
2022-12-26	13,150.01	13,150.01	12,850.01	13,000.01	2,189.38	154,400
2022-12-23	12,800.01	13,350.01	12,750.01	13,150.01	2,214.65	211,529
2022-12-22	13,000.01	13,200.01	12,700.01	12,800.01	2,155.70	179,162
2022-12-21	12,250.01	13,000.01	12,250.01	12,500.01	2,105.18	70,873
2022-12-20	12,600.01	12,600.01	12,400.01	12,400.01	2,088.34	40,452
2022-12-19	12,400.01	13,000.01	12,350.01	12,500.01	2,105.18	47,857
2022-12-16	12,400.01	12,600.01	12,400.01	12,500.01	2,105.18	27,791
2022-12-15	12,700.01	12,700.01	12,550.01	12,600.01	2,122.02	55,451
2022-12-14	12,450.01	12,750.01	12,350.01	12,700.01	2,138.86	97,609
2022-12-13	12,250.01	12,650.01	12,250.01	12,400.01	2,088.34	72,145
2022-12-12	12,350.01	12,650.01	12,200.01	12,350.01	2,079.91	57,300
2022-12-09	12,050.01	12,350.01	12,000.01	12,350.01	2,079.91	63,992
2022-12-08	12,300.01	12,300.01	11,900.01	12,050.01	2,029.39	90,848
2022-12-07	12,500.01	12,800.01	12,400.01	12,400.01	2,088.34	77,708
2022-12-06	12,450.01	13,100.01	12,400.01	12,800.01	2,155.70	137,130
2022-12-05	12,250.01	12,600.01	12,100.01	12,600.01	2,122.02	62,737
2022-12-02	12,400.01	12,550.01	12,100.01	12,150.01	2,046.23	109,065
2022-12-01	12,450.01	12,450.01	12,050.01	12,400.01	2,088.34	175,653
2022-11-30	12,350.01	12,600.01	12,100.01	12,400.01	2,088.34	214,370
2022-11-29	11,600.01	12,400.01	11,500.01	12,300.01	2,071.49	723,666
2022-11-28	11,800.01	11,800.01	11,400.01	11,600.01	1,953.60	103,959
2022-11-25	11,700.01	11,800.01	11,500.01	11,800.01	1,987.29	94,642
2022-11-24	12,100.01	12,100.01	11,700.01	11,700.01	1,970.45	373,369
2022-11-23	11,200.01	11,750.01	11,150.01	11,750.01	1,978.87	170,655
2022-11-22	11,150.01	11,250.01	11,050.01	11,250.01	1,894.66	42,363
2022-11-21	11,700.01	11,700.01	11,150.01	11,250.01	1,894.66	81,919
2022-11-18	12,050.01	12,250.01	11,650.01	11,700.01	1,970.45	260,955
2022-11-17	11,700.01	12,200.01	11,500.01	12,100.01	2,037.81	165,823
2022-11-16	11,750.01	11,750.01	11,600.01	11,700.01	1,970.45	77,029
2022-11-15	12,100.01	12,200.01	11,650.01	11,800.01	1,987.29	238,596
2022-11-14	11,550.01	11,850.01	11,250.01	11,850.01	1,995.71	87,305
2022-11-11	11,600.01	11,600.01	11,350.01	11,550.01	1,945.18	50,242
2022-11-10	11,250.01	11,500.01	11,200.01	11,350.01	1,911.50	31,083
2022-11-09	11,250.01	11,400.01	11,200.01	11,350.01	1,911.50	51,931
2022-11-08	11,250.01	11,400.01	11,200.01	11,250.01	1,894.66	44,457
2022-11-07	11,200.01	11,300.01	11,100.01	11,250.01	1,894.66	68,511
2022-11-04	11,100.01	11,250.01	10,950.01	11,200.01	1,886.24	33,166
2022-11-03	10,950.01	11,350.01	10,800.01	11,100.01	1,869.40	26,604
2022-11-02	10,950.01	11,300.01	10,950.01	11,150.01	1,877.82	59,006
2022-11-01	10,850.01	11,150.01	10,750.01	11,000.01	1,852.56	124,407
2022-10-31	11,050.01	11,900.01	10,850.01	10,850.01	1,827.29	336,044
2022-10-28	11,050.01	11,200.01	10,800.01	10,950.01	1,844.13	71,740
2022-10-27	10,850.01	11,250.01	10,800.01	11,050.01	1,860.98	126,558
2022-10-26	10,800.01	11,000.01	10,600.01	10,950.01	1,844.13	69,287
2022-10-25	10,800.01	11,000.01	10,600.01	10,750.01	1,810.45	74,051

← NewerPage 16 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.