Dongil Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,983.00 | 2,025.00 | 1,945.00 | 1,956.00 | 1,956.00 | 19,844 |
| 2026-07-16 | 2,025.00 | 2,030.00 | 1,978.00 | 1,983.00 | 1,983.00 | 11,199 |
| 2026-07-15 | 2,025.00 | 2,140.00 | 1,993.00 | 2,025.00 | 2,025.00 | 18,642 |
| 2026-07-14 | 2,180.00 | 2,180.00 | 2,030.00 | 2,030.00 | 2,030.00 | 13,858 |
| 2026-07-13 | 2,135.00 | 2,395.00 | 2,040.00 | 2,195.00 | 2,195.00 | 22,104 |
| 2026-06-23 | 10,400.00 | 11,000.00 | 10,400.00 | 10,900.00 | 2,180.00 | 7,935 |
| 2026-06-22 | 11,010.00 | 11,010.00 | 10,820.00 | 10,820.00 | 2,164.00 | 2,430 |
| 2026-06-19 | 11,000.00 | 11,220.00 | 10,950.00 | 11,010.00 | 2,202.00 | 3,160 |
| 2026-06-18 | 11,530.00 | 11,530.00 | 11,300.00 | 11,300.00 | 2,260.00 | 1,035 |
| 2026-06-17 | 11,570.00 | 11,570.00 | 11,000.00 | 11,530.00 | 2,306.00 | 4,150 |
| 2026-06-16 | 11,800.00 | 11,800.00 | 11,500.00 | 11,570.00 | 2,314.00 | 2,170 |
| 2026-06-15 | 11,750.00 | 11,750.00 | 11,530.00 | 11,600.00 | 2,320.00 | 3,545 |
| 2026-06-12 | 10,820.00 | 12,490.00 | 10,700.00 | 11,510.00 | 2,302.00 | 10,395 |
| 2026-06-11 | 10,570.00 | 11,180.00 | 10,430.00 | 10,780.00 | 2,156.00 | 8,045 |
| 2026-06-10 | 11,230.00 | 11,480.00 | 10,560.00 | 10,770.00 | 2,154.00 | 43,065 |
| 2026-06-09 | 11,050.00 | 11,240.00 | 10,860.00 | 11,000.00 | 2,200.00 | 3,490 |
| 2026-06-08 | 11,100.00 | 11,100.00 | 10,670.00 | 11,040.00 | 2,208.00 | 5,760 |
| 2026-06-05 | 11,000.00 | 11,200.00 | 10,870.00 | 11,010.00 | 2,202.00 | 6,315 |
| 2026-06-04 | 11,260.00 | 11,380.00 | 10,840.00 | 10,990.00 | 2,198.00 | 8,420 |
| 2026-06-02 | 10,810.00 | 11,540.00 | 10,370.00 | 11,480.00 | 2,296.00 | 21,130 |
| 2026-06-01 | 11,190.00 | 11,320.00 | 10,800.00 | 11,140.00 | 2,228.00 | 19,335 |
| 2026-05-29 | 11,210.00 | 11,510.00 | 11,000.00 | 11,190.00 | 2,238.00 | 6,965 |
| 2026-05-28 | 11,680.00 | 11,680.00 | 11,340.00 | 11,440.00 | 2,288.00 | 6,620 |
| 2026-05-27 | 12,500.00 | 12,500.00 | 11,300.00 | 11,540.00 | 2,308.00 | 15,175 |
| 2026-05-26 | 12,050.00 | 12,080.00 | 11,500.00 | 11,650.00 | 2,330.00 | 7,785 |
| 2026-05-22 | 11,920.00 | 12,610.00 | 11,920.00 | 12,050.00 | 2,410.00 | 9,665 |
| 2026-05-21 | 11,670.00 | 12,180.00 | 11,670.00 | 11,900.00 | 2,380.00 | 9,920 |
| 2026-05-20 | 12,050.00 | 12,620.00 | 11,550.00 | 11,660.00 | 2,332.00 | 14,435 |
| 2026-05-19 | 12,700.00 | 12,700.00 | 12,240.00 | 12,260.00 | 2,452.00 | 3,075 |
| 2026-05-18 | 12,470.00 | 12,680.00 | 12,330.00 | 12,340.00 | 2,468.00 | 9,365 |
| 2026-05-15 | 12,550.00 | 12,880.00 | 12,450.00 | 12,450.00 | 2,490.00 | 7,730 |
| 2026-05-14 | 12,600.00 | 12,730.00 | 12,200.00 | 12,730.00 | 2,546.00 | 9,130 |
| 2026-05-13 | 13,010.00 | 13,010.00 | 12,180.00 | 12,440.00 | 2,488.00 | 15,560 |
| 2026-05-12 | 12,440.00 | 12,960.00 | 12,110.00 | 12,640.00 | 2,528.00 | 37,250 |
| 2026-05-11 | 13,020.00 | 13,280.00 | 12,100.00 | 12,300.00 | 2,460.00 | 32,630 |
| 2026-05-08 | 13,460.00 | 13,550.00 | 12,510.00 | 13,300.00 | 2,660.00 | 17,685 |
| 2026-05-07 | 13,870.00 | 13,890.00 | 12,920.00 | 13,630.00 | 2,726.00 | 19,370 |
| 2026-05-06 | 14,270.00 | 14,300.00 | 13,840.00 | 13,870.00 | 2,774.00 | 51,890 |
| 2026-05-04 | 14,590.00 | 14,590.00 | 14,280.00 | 14,430.00 | 2,886.00 | 28,525 |
| 2026-04-30 | 14,310.00 | 14,600.00 | 14,130.00 | 14,250.00 | 2,850.00 | 21,810 |
| 2026-04-29 | 14,600.00 | 14,760.00 | 14,070.00 | 14,310.00 | 2,862.00 | 26,755 |
| 2026-04-28 | 14,490.00 | 15,570.00 | 14,320.00 | 14,660.00 | 2,932.00 | 92,455 |
| 2026-04-27 | 14,330.00 | 14,580.00 | 14,180.00 | 14,200.00 | 2,840.00 | 22,260 |
| 2026-04-24 | 14,760.00 | 14,770.00 | 14,320.00 | 14,320.00 | 2,864.00 | 71,770 |
| 2026-04-23 | 14,650.00 | 14,780.00 | 14,400.00 | 14,760.00 | 2,952.00 | 64,615 |
| 2026-04-22 | 15,050.00 | 15,280.00 | 14,440.00 | 14,960.00 | 2,992.00 | 89,405 |
| 2026-04-21 | 15,520.00 | 15,700.00 | 14,220.00 | 15,370.00 | 3,074.00 | 126,835 |
| 2026-04-20 | 15,840.00 | 15,840.00 | 15,450.00 | 15,520.00 | 3,104.00 | 48,675 |
← NewerPage 2 of 2 · 108 trading days
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.