Dongil Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	12,550.01	12,600.01	11,800.01	11,900.01	2,004.13	93,769
2022-01-26	12,000.01	12,400.01	12,000.01	12,350.01	2,079.91	144,690
2022-01-25	12,500.01	12,550.01	11,900.01	12,150.01	2,046.23	160,015
2022-01-24	12,950.01	13,000.01	12,600.01	12,700.01	2,138.86	107,074
2022-01-21	13,400.01	13,550.01	13,100.01	13,200.01	2,223.07	110,583
2022-01-20	12,750.01	13,400.01	12,700.01	13,300.01	2,239.91	182,728
2022-01-19	13,050.01	13,300.01	12,800.01	12,850.01	2,164.12	131,065
2022-01-18	13,200.01	13,500.01	13,050.01	13,300.01	2,239.91	169,731
2022-01-17	13,950.01	14,000.01	13,250.01	13,550.01	2,282.01	136,200
2022-01-14	14,000.01	14,250.01	13,950.01	14,100.01	2,374.64	64,888
2022-01-13	14,150.01	14,250.01	14,000.01	14,000.01	2,357.80	60,449
2022-01-12	13,800.01	14,200.01	13,750.01	13,950.01	2,349.38	66,645
2022-01-11	14,350.01	14,350.01	13,750.01	13,800.01	2,324.11	152,837
2022-01-10	14,700.01	14,700.01	14,250.01	14,450.01	2,433.58	110,509
2022-01-07	14,050.01	14,550.01	14,000.01	14,550.01	2,450.43	102,276
2022-01-06	14,150.01	14,400.01	14,000.01	14,150.01	2,383.06	135,179
2022-01-05	14,750.01	14,800.01	14,450.01	14,600.01	2,458.85	95,480
2022-01-04	14,600.01	14,850.01	14,500.01	14,750.01	2,484.11	105,288
2022-01-03	14,600.01	14,700.01	14,450.01	14,500.01	2,442.00	101,174
2021-12-30	14,900.01	15,000.01	14,650.01	14,650.01	2,467.27	114,177
2021-12-29	14,750.01	15,250.01	14,700.01	15,050.01	2,534.63	130,500
2021-12-28	15,350.00	15,400.00	14,900.00	15,300.00	2,470.89	180,235
2021-12-27	14,850.00	15,250.00	14,750.00	15,200.00	2,454.74	184,121
2021-12-24	14,900.00	14,950.00	14,650.00	14,850.00	2,398.22	87,189
2021-12-23	14,500.00	14,900.00	14,450.00	14,650.00	2,365.92	130,505
2021-12-22	14,700.00	14,850.00	14,450.00	14,450.00	2,333.62	182,258
2021-12-21	14,300.00	14,750.00	14,250.00	14,700.00	2,374.00	326,185
2021-12-20	14,700.00	14,700.00	14,300.00	14,400.00	2,325.55	355,794
2021-12-17	15,100.00	15,250.00	14,800.00	14,850.00	2,398.22	325,135
2021-12-16	15,150.00	15,300.00	14,700.00	14,950.00	2,414.37	306,010
2021-12-15	14,650.00	15,300.00	14,650.00	15,300.00	2,470.89	407,369
2021-12-14	14,650.00	15,000.00	14,550.00	14,700.00	2,374.00	234,118
2021-12-13	14,350.00	15,000.00	14,200.00	14,900.00	2,406.29	375,523
2021-12-10	14,400.00	14,500.00	14,150.00	14,350.00	2,317.47	136,177
2021-12-09	14,550.00	14,650.00	14,250.00	14,400.00	2,325.55	213,950
2021-12-08	14,350.00	14,650.00	14,300.00	14,450.00	2,333.62	416,709
2021-12-07	14,550.00	14,600.00	13,950.00	14,450.00	2,333.62	429,674
2021-12-06	14,150.00	14,350.00	13,850.00	14,300.00	2,309.40	293,277
2021-12-03	14,200.00	14,350.00	14,000.00	14,150.00	2,285.17	213,582
2021-12-02	13,650.00	14,250.00	13,450.00	14,050.00	2,269.02	303,779
2021-12-01	13,650.00	14,050.00	13,150.00	13,850.00	2,236.72	410,318
2021-11-30	15,200.00	15,200.00	13,850.00	13,900.00	2,244.80	573,043
2021-11-29	14,300.00	15,450.00	14,200.00	15,200.00	2,454.74	694,433
2021-11-26	15,350.00	16,050.00	14,450.00	14,600.00	2,357.85	1,689,578
2021-11-25	15,300.00	15,300.00	14,600.00	14,800.00	2,390.15	809,736
2021-11-24	15,750.00	16,900.00	15,300.00	15,350.00	2,478.97	4,063,716
2021-11-23	17,150.00	18,200.00	15,000.00	15,150.00	2,446.67	5,035,382
2021-11-22	14,250.00	15,050.00	14,200.00	15,000.00	2,422.44	980,803
2021-11-19	14,400.00	14,700.00	13,950.00	14,150.00	2,285.17	515,836
2021-11-18	14,250.00	14,450.00	13,850.00	14,150.00	2,285.17	245,274
2021-11-17	14,000.00	14,350.00	13,800.00	14,300.00	2,309.40	235,815
2021-11-16	14,150.00	14,300.00	13,750.00	14,050.00	2,269.02	146,638
2021-11-15	13,800.00	14,250.00	13,800.00	14,150.00	2,285.17	202,510
2021-11-12	13,250.00	14,100.00	13,100.00	13,700.00	2,212.50	353,385
2021-11-11	13,150.00	13,600.00	13,050.00	13,250.00	2,139.83	275,968
2021-11-10	14,000.00	14,250.00	13,350.00	13,400.00	2,164.05	210,437
2021-11-09	13,450.00	14,200.00	13,450.00	14,000.00	2,260.95	273,126
2021-11-08	13,600.00	13,650.00	13,200.00	13,450.00	2,172.13	193,615
2021-11-05	14,400.00	14,450.00	13,750.00	13,850.00	2,236.72	313,611
2021-11-04	14,550.00	14,700.00	14,050.00	14,500.00	2,341.70	383,676

← NewerPage 20 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.