Dongil Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	14,650.01	15,000.01	13,100.01	13,200.01	2,223.07	1,767,891
2022-07-22	14,100.01	14,400.01	13,750.01	14,200.01	2,391.48	684,892
2022-07-21	14,600.01	15,000.01	13,800.01	13,900.01	2,340.96	1,172,410
2022-07-20	15,200.01	15,250.01	14,600.01	14,600.01	2,458.85	1,136,608
2022-07-19	15,600.01	16,400.01	14,150.01	14,850.01	2,500.95	7,594,743
2022-07-18	11,150.01	14,400.01	11,150.01	14,400.01	2,425.16	6,708,130
2022-07-15	11,400.01	11,450.01	11,100.01	11,100.01	1,869.40	164,876
2022-07-14	11,250.01	11,650.01	11,200.01	11,400.01	1,919.92	151,091
2022-07-13	11,250.01	11,450.01	11,050.01	11,200.01	1,886.24	138,956
2022-07-12	11,600.01	11,600.01	11,100.01	11,400.01	1,919.92	237,717
2022-07-11	11,700.01	12,050.01	11,300.01	11,600.01	1,953.60	333,836
2022-07-08	12,200.01	12,250.01	11,550.01	11,700.01	1,970.45	322,015
2022-07-07	12,200.01	12,950.01	11,800.01	12,050.01	2,029.39	863,460
2022-07-06	11,100.01	14,000.01	10,700.01	12,200.01	2,054.65	4,162,525
2022-07-05	10,300.01	11,300.01	10,250.01	11,100.01	1,869.40	238,955
2022-07-04	10,600.01	10,600.01	10,150.01	10,300.01	1,734.67	124,481
2022-07-01	10,400.01	11,300.01	10,350.01	10,600.01	1,785.19	253,555
2022-06-30	10,500.01	10,600.01	10,250.01	10,600.01	1,785.19	155,718
2022-06-29	10,800.01	10,900.01	10,450.01	10,500.01	1,768.35	90,876
2022-06-28	10,400.01	10,600.01	10,350.01	10,600.01	1,785.19	114,297
2022-06-27	10,350.01	10,500.01	10,200.01	10,400.01	1,751.51	113,664
2022-06-24	9,720.01	10,300.01	9,680.01	10,250.01	1,726.24	156,540
2022-06-23	10,250.01	10,450.01	9,760.01	9,760.01	1,643.72	161,121
2022-06-22	11,350.01	11,350.01	10,400.01	10,400.01	1,751.51	232,456
2022-06-21	10,550.01	11,300.01	10,400.01	11,200.01	1,886.24	307,825
2022-06-20	11,350.01	11,350.01	10,200.01	10,550.01	1,776.77	320,919
2022-06-17	11,800.01	11,800.01	11,150.01	11,350.01	1,911.50	184,297
2022-06-16	10,950.01	12,900.01	10,950.01	11,900.01	2,004.13	726,473
2022-06-15	11,450.01	11,550.01	10,950.01	10,950.01	1,844.13	141,980
2022-06-14	11,400.01	11,800.01	11,350.01	11,550.01	1,945.18	218,598
2022-06-13	12,050.01	12,200.01	11,700.01	12,000.01	2,020.97	136,371
2022-06-10	12,300.01	12,400.01	12,150.01	12,300.01	2,071.49	73,138
2022-06-09	12,600.01	12,600.01	12,300.01	12,300.01	2,071.49	32,487
2022-06-08	12,450.01	12,650.01	12,450.01	12,600.01	2,122.02	49,557
2022-06-07	12,700.01	12,900.01	12,600.01	12,600.01	2,122.02	46,887
2022-06-03	12,600.01	12,850.01	12,600.01	12,700.01	2,138.86	62,623
2022-06-02	12,500.01	12,650.01	12,500.01	12,600.01	2,122.02	55,696
2022-05-31	12,600.01	12,900.01	12,500.01	12,500.01	2,105.18	105,716
2022-05-30	12,400.01	12,600.01	12,400.01	12,600.01	2,122.02	57,710
2022-05-27	12,350.01	12,500.01	12,250.01	12,350.01	2,079.91	31,066
2022-05-26	12,400.01	12,550.01	12,150.01	12,200.01	2,054.65	51,440
2022-05-25	12,300.01	12,550.01	12,250.01	12,400.01	2,088.34	38,563
2022-05-24	12,700.01	12,700.01	12,250.01	12,300.01	2,071.49	92,496
2022-05-23	12,750.01	13,000.01	12,600.01	12,600.01	2,122.02	93,917
2022-05-20	12,600.01	12,750.01	12,500.01	12,750.01	2,147.28	72,659
2022-05-19	12,750.01	12,850.01	12,500.01	12,650.01	2,130.44	74,233
2022-05-18	12,700.01	12,900.01	12,600.01	12,750.01	2,147.28	85,633
2022-05-17	12,500.01	12,800.01	12,450.01	12,700.01	2,138.86	110,012
2022-05-16	12,550.01	12,650.01	12,350.01	12,400.01	2,088.34	54,150
2022-05-13	12,400.01	12,500.01	12,200.01	12,400.01	2,088.34	54,590
2022-05-12	12,350.01	12,850.01	12,300.01	12,400.01	2,088.34	134,038
2022-05-11	12,300.01	12,500.01	12,200.01	12,350.01	2,079.91	56,952
2022-05-10	12,200.01	12,450.01	12,050.01	12,400.01	2,088.34	92,787
2022-05-09	12,550.01	12,800.01	12,450.01	12,450.01	2,096.76	70,896
2022-05-06	12,400.01	12,800.01	12,250.01	12,800.01	2,155.70	87,693
2022-05-04	12,800.01	13,000.01	12,500.01	12,600.01	2,122.02	59,439
2022-05-03	12,550.01	12,850.01	12,450.01	12,800.01	2,155.70	114,868
2022-05-02	12,400.01	12,650.01	12,100.01	12,550.01	2,113.60	156,295
2022-04-29	12,350.01	12,600.01	12,300.01	12,450.01	2,096.76	126,872
2022-04-28	12,400.01	12,450.01	12,050.01	12,450.01	2,096.76	173,354

← NewerPage 18 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.