Dongil Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	12,350.01	12,500.01	12,200.01	12,450.01	2,096.76	55,987
2022-04-26	12,300.01	12,800.01	12,300.01	12,550.01	2,113.60	114,577
2022-04-25	12,550.01	12,600.01	12,300.01	12,400.01	2,088.34	73,914
2022-04-22	12,750.01	12,850.01	12,700.01	12,700.01	2,138.86	66,366
2022-04-21	12,900.01	13,000.01	12,800.01	12,900.01	2,172.54	53,894
2022-04-20	12,950.01	13,100.01	12,750.01	12,900.01	2,172.54	87,065
2022-04-19	12,650.01	12,850.01	12,650.01	12,800.01	2,155.70	89,256
2022-04-18	12,700.01	12,800.01	12,600.01	12,750.01	2,147.28	49,586
2022-04-15	13,100.01	13,100.01	12,750.01	12,800.01	2,155.70	91,213
2022-04-14	13,000.01	13,150.01	12,950.01	13,150.01	2,214.65	54,053
2022-04-13	12,800.01	13,050.01	12,650.01	12,950.01	2,180.96	247,137
2022-04-12	12,700.01	12,950.01	12,550.01	12,850.01	2,164.12	84,897
2022-04-11	13,000.01	13,000.01	12,750.01	12,950.01	2,180.96	65,013
2022-04-08	13,000.01	13,350.01	12,650.01	13,000.01	2,189.38	306,793
2022-04-07	13,200.01	13,200.01	12,850.01	13,050.01	2,197.80	144,467
2022-04-06	13,450.01	13,500.01	13,150.01	13,300.01	2,239.91	121,109
2022-04-05	13,450.01	13,700.01	13,150.01	13,450.01	2,265.17	344,528
2022-04-04	13,000.01	13,350.01	12,850.01	13,150.01	2,214.65	102,852
2022-04-01	13,000.01	13,250.01	12,950.01	13,000.01	2,189.38	74,901
2022-03-31	13,100.01	13,200.01	13,000.01	13,000.01	2,189.38	24,756
2022-03-30	13,300.01	13,400.01	12,950.01	13,000.01	2,189.38	117,452
2022-03-29	13,100.01	13,400.01	13,100.01	13,300.01	2,239.91	214,513
2022-03-28	13,050.01	13,250.01	13,000.01	13,250.01	2,231.49	40,549
2022-03-25	12,950.01	13,300.01	12,950.01	13,050.01	2,197.80	104,974
2022-03-24	13,150.01	13,150.01	12,700.01	12,900.01	2,172.54	61,756
2022-03-23	13,200.01	13,200.01	12,900.01	13,150.01	2,214.65	79,568
2022-03-22	12,800.01	13,250.01	12,750.01	13,200.01	2,223.07	201,139
2022-03-21	13,000.01	13,050.01	12,700.01	12,800.01	2,155.70	47,538
2022-03-18	12,950.01	13,100.01	12,600.01	13,000.01	2,189.38	88,714
2022-03-17	13,100.01	13,250.01	12,900.01	12,950.01	2,180.96	114,725
2022-03-16	12,200.01	12,950.01	12,200.01	12,900.01	2,172.54	251,256
2022-03-15	12,350.01	12,350.01	12,150.01	12,150.01	2,046.23	55,560
2022-03-14	12,450.01	12,650.01	12,350.01	12,350.01	2,079.91	31,334
2022-03-11	12,250.01	12,700.01	12,200.01	12,300.01	2,071.49	107,667
2022-03-10	12,100.01	12,500.01	12,050.01	12,150.01	2,046.23	73,948
2022-03-08	11,950.01	12,200.01	11,950.01	12,000.01	2,020.97	89,433
2022-03-07	12,650.01	12,700.01	12,250.01	12,300.01	2,071.49	60,934
2022-03-04	13,000.01	13,200.01	12,600.01	12,650.01	2,130.44	68,129
2022-03-03	13,100.01	13,100.01	12,700.01	13,000.01	2,189.38	65,955
2022-03-02	12,600.01	12,750.01	12,500.01	12,700.01	2,138.86	51,628
2022-02-28	12,500.01	12,600.01	12,400.01	12,500.01	2,105.18	29,440
2022-02-25	12,250.01	12,750.01	12,250.01	12,300.01	2,071.49	199,536
2022-02-24	12,700.01	12,700.01	12,050.01	12,100.01	2,037.81	132,286
2022-02-23	12,150.01	13,000.01	12,150.01	12,600.01	2,122.02	217,788
2022-02-22	12,650.01	12,650.01	12,200.01	12,250.01	2,063.07	116,494
2022-02-21	12,850.01	12,950.01	12,450.01	12,750.01	2,147.28	52,456
2022-02-18	12,800.01	12,950.01	12,650.01	12,850.01	2,164.12	72,060
2022-02-17	12,900.01	13,050.01	12,550.01	12,800.01	2,155.70	144,513
2022-02-16	12,500.01	13,000.01	12,450.01	12,700.01	2,138.86	151,228
2022-02-15	12,250.01	12,800.01	12,050.01	12,400.01	2,088.34	279,384
2022-02-14	12,700.01	12,700.01	12,150.01	12,400.01	2,088.34	146,584
2022-02-11	13,000.01	13,250.01	12,700.01	12,750.01	2,147.28	130,780
2022-02-10	13,250.01	13,300.01	13,000.01	13,000.01	2,189.38	111,102
2022-02-09	13,250.01	13,450.01	13,100.01	13,250.01	2,231.49	68,072
2022-02-08	13,150.01	13,300.01	12,950.01	13,250.01	2,231.49	105,088
2022-02-07	13,150.01	13,350.01	13,000.01	13,100.01	2,206.23	59,702
2022-02-04	13,050.01	13,300.01	13,000.01	13,100.01	2,206.23	89,632
2022-02-03	12,950.01	13,100.01	12,850.01	13,000.01	2,189.38	56,524
2022-01-28	11,900.01	12,800.01	11,350.01	12,700.01	2,138.86	258,530
2022-01-27	12,550.01	12,600.01	11,800.01	11,900.01	2,004.13	93,769

← NewerPage 19 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.