Dongil Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	10,800.01	10,950.01	10,500.01	10,700.01	1,802.03	118,684
2022-10-21	10,450.01	10,800.01	10,450.01	10,750.01	1,810.45	71,278
2022-10-20	10,800.01	10,800.01	10,450.01	10,600.01	1,785.19	58,595
2022-10-19	11,050.01	11,150.01	10,700.01	10,700.01	1,802.03	65,048
2022-10-18	11,000.01	11,250.01	10,700.01	10,950.01	1,844.13	99,389
2022-10-17	10,500.01	10,800.01	10,300.01	10,750.01	1,810.45	48,045
2022-10-14	10,500.01	10,800.01	10,500.01	10,600.01	1,785.19	53,728
2022-10-13	10,450.01	10,550.01	10,250.01	10,400.01	1,751.51	137,261
2022-10-12	10,250.01	10,850.01	10,200.01	10,450.01	1,759.93	92,793
2022-10-11	10,800.01	10,850.01	10,400.01	10,400.01	1,751.51	105,653
2022-10-07	10,900.01	11,300.01	10,900.01	11,050.01	1,860.98	135,978
2022-10-06	10,700.01	11,200.01	10,650.01	10,900.01	1,835.71	232,365
2022-10-05	11,200.01	11,200.01	10,600.01	10,750.01	1,810.45	257,794
2022-10-04	11,300.01	11,550.01	10,900.01	11,100.01	1,869.40	519,794
2022-09-30	10,050.01	12,600.01	10,050.01	11,450.01	1,928.34	2,873,302
2022-09-29	10,450.01	10,650.01	10,000.01	10,350.01	1,743.09	273,724
2022-09-28	11,100.01	11,350.01	10,000.01	10,300.01	1,734.67	913,891
2022-09-27	10,800.01	11,200.01	10,500.01	11,050.01	1,860.98	314,084
2022-09-26	11,200.01	11,250.01	10,700.01	11,150.01	1,877.82	638,598
2022-09-23	11,800.01	12,950.01	11,450.01	11,450.01	1,928.34	1,009,519
2022-09-22	11,900.01	12,100.01	11,300.01	12,000.01	2,020.97	288,250
2022-09-21	12,100.01	12,100.01	11,800.01	12,050.01	2,029.39	102,367
2022-09-20	11,750.01	12,350.01	11,750.01	12,050.01	2,029.39	182,169
2022-09-19	12,150.01	12,250.01	11,550.01	11,900.01	2,004.13	465,552
2022-09-16	12,300.01	12,650.01	12,100.01	12,100.01	2,037.81	193,540
2022-09-15	12,450.01	12,650.01	12,300.01	12,350.01	2,079.91	223,955
2022-09-14	12,550.01	12,700.01	12,250.01	12,450.01	2,096.76	73,788
2022-09-13	13,050.01	13,050.01	12,700.01	12,800.01	2,155.70	73,594
2022-09-08	12,750.01	13,100.01	12,750.01	12,800.01	2,155.70	80,121
2022-09-07	12,850.01	12,950.01	12,650.01	12,700.01	2,138.86	106,338
2022-09-06	12,450.01	13,000.01	12,450.01	12,800.01	2,155.70	573,077
2022-09-05	12,650.01	12,650.01	12,400.01	12,500.01	2,105.18	183,464
2022-09-02	12,500.01	12,900.01	12,450.01	12,650.01	2,130.44	91,669
2022-09-01	12,800.01	12,800.01	12,400.01	12,550.01	2,113.60	161,441
2022-08-31	12,750.01	12,900.01	12,500.01	12,800.01	2,155.70	79,922
2022-08-30	12,300.01	12,850.01	12,300.01	12,750.01	2,147.28	290,070
2022-08-29	12,600.01	12,750.01	12,150.01	12,450.01	2,096.76	417,672
2022-08-26	13,650.01	13,700.01	13,150.01	13,200.01	2,223.07	261,332
2022-08-25	13,350.01	13,750.01	13,250.01	13,500.01	2,273.59	294,241
2022-08-24	13,100.01	14,050.01	13,100.01	13,450.01	2,265.17	1,286,564
2022-08-23	12,900.01	13,200.01	12,550.01	13,050.01	2,197.80	236,553
2022-08-22	13,000.01	13,550.01	12,800.01	13,050.01	2,197.80	413,467
2022-08-19	13,200.01	13,200.01	12,950.01	13,000.01	2,189.38	108,803
2022-08-18	12,850.01	13,250.01	12,600.01	13,200.01	2,223.07	173,434
2022-08-17	13,500.01	13,500.01	12,950.01	12,950.01	2,180.96	185,883
2022-08-16	13,150.01	13,600.01	13,050.01	13,500.01	2,273.59	242,698
2022-08-12	13,400.01	13,400.01	13,100.01	13,150.01	2,214.65	140,211
2022-08-11	13,400.01	13,550.01	13,100.01	13,350.01	2,248.33	250,508
2022-08-10	13,000.01	13,550.01	12,800.01	13,350.01	2,248.33	394,148
2022-08-09	13,000.01	13,450.01	12,700.01	13,250.01	2,231.49	325,375
2022-08-08	13,100.01	13,100.01	12,500.01	12,950.01	2,180.96	301,544
2022-08-05	13,400.01	13,400.01	13,000.01	13,100.01	2,206.23	230,888
2022-08-04	13,700.01	13,700.01	13,200.01	13,250.01	2,231.49	215,454
2022-08-03	13,300.01	13,600.01	13,150.01	13,550.01	2,282.01	218,415
2022-08-02	13,600.01	13,850.01	13,100.01	13,250.01	2,231.49	412,491
2022-08-01	13,450.01	13,750.01	13,350.01	13,600.01	2,290.43	299,530
2022-07-29	14,100.01	14,200.01	13,350.01	13,500.01	2,273.59	603,070
2022-07-28	14,000.01	14,400.01	13,650.01	14,200.01	2,391.48	1,044,374
2022-07-27	13,300.01	14,900.01	13,150.01	14,000.01	2,357.80	3,215,931
2022-07-26	13,500.01	14,250.01	13,250.01	13,400.01	2,256.75	1,345,358

← NewerPage 17 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.