Dongil Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 15,950.00 | 16,390.00 | 15,920.00 | 15,980.00 | 3,196.00 | 91,360 |
| 2026-03-31 | 16,300.00 | 16,310.00 | 15,630.00 | 16,010.00 | 3,202.00 | 64,555 |
| 2026-03-30 | 16,290.00 | 16,440.00 | 15,560.00 | 16,280.00 | 3,256.00 | 43,670 |
| 2026-03-27 | 16,040.00 | 16,330.00 | 15,640.00 | 16,290.00 | 3,258.00 | 120,065 |
| 2026-03-26 | 16,350.00 | 16,890.00 | 16,070.00 | 16,300.00 | 3,260.00 | 104,700 |
| 2026-03-25 | 16,790.00 | 16,990.00 | 16,630.00 | 16,940.00 | 3,288.00 | 73,150 |
| 2026-03-24 | 16,410.00 | 16,800.00 | 16,170.00 | 16,700.00 | 3,241.42 | 88,790 |
| 2026-03-23 | 16,540.00 | 16,550.00 | 15,910.00 | 16,210.00 | 3,146.31 | 60,035 |
| 2026-03-20 | 16,440.00 | 16,590.00 | 16,390.00 | 16,550.00 | 3,212.30 | 57,540 |
| 2026-03-19 | 16,530.00 | 16,530.00 | 16,210.00 | 16,440.00 | 3,190.95 | 34,120 |
| 2026-03-18 | 16,550.00 | 16,590.00 | 16,460.00 | 16,530.00 | 3,208.42 | 92,475 |
| 2026-03-17 | 16,650.00 | 16,650.00 | 16,400.00 | 16,490.00 | 3,200.66 | 49,035 |
| 2026-03-16 | 16,450.00 | 16,500.00 | 16,170.00 | 16,500.00 | 3,202.60 | 89,955 |
| 2026-03-13 | 16,390.00 | 16,390.00 | 16,010.00 | 16,380.00 | 3,179.31 | 47,460 |
| 2026-03-12 | 15,850.00 | 16,440.00 | 15,820.00 | 16,420.00 | 3,187.07 | 104,445 |
| 2026-03-11 | 16,050.00 | 16,050.00 | 15,760.00 | 15,940.00 | 3,093.90 | 130,360 |
| 2026-03-10 | 15,760.00 | 16,000.00 | 15,610.00 | 15,950.00 | 3,095.84 | 86,685 |
| 2026-03-09 | 15,820.00 | 15,820.00 | 14,900.00 | 15,590.00 | 3,025.97 | 205,605 |
| 2026-03-06 | 15,910.00 | 15,910.00 | 15,560.00 | 15,820.00 | 3,070.61 | 226,025 |
| 2026-03-05 | 15,280.00 | 15,770.00 | 15,160.00 | 15,740.00 | 3,055.08 | 122,480 |
| 2026-03-04 | 15,030.00 | 15,500.00 | 14,560.00 | 15,280.00 | 2,965.80 | 104,060 |
| 2026-03-03 | 15,670.00 | 15,700.00 | 15,290.00 | 15,500.00 | 3,008.50 | 16,220 |
| 2026-02-27 | 15,820.00 | 15,820.00 | 15,370.00 | 15,780.00 | 3,062.85 | 13,480 |
| 2026-02-26 | 16,330.00 | 16,490.00 | 15,430.00 | 15,830.00 | 3,072.55 | 41,620 |
| 2026-02-25 | 16,440.00 | 16,450.00 | 16,180.00 | 16,300.00 | 3,163.78 | 21,415 |
| 2026-02-24 | 16,150.00 | 16,440.00 | 16,120.00 | 16,440.00 | 3,190.95 | 16,525 |
| 2026-02-23 | 16,490.00 | 16,590.00 | 16,020.00 | 16,360.00 | 3,175.42 | 61,330 |
| 2026-02-20 | 16,150.00 | 16,490.00 | 15,990.00 | 16,400.00 | 3,183.19 | 134,595 |
| 2026-02-19 | 16,300.00 | 16,300.00 | 15,610.00 | 16,280.00 | 3,159.90 | 139,360 |
| 2026-02-13 | 15,240.00 | 16,360.00 | 15,130.00 | 16,300.00 | 3,163.78 | 73,255 |
| 2026-02-12 | 15,470.00 | 15,520.00 | 15,170.00 | 15,380.00 | 2,985.21 | 43,320 |
| 2026-02-11 | 15,730.00 | 16,050.00 | 15,170.00 | 15,470.00 | 3,002.68 | 116,530 |
| 2026-02-10 | 15,820.00 | 15,900.00 | 15,400.00 | 15,730.00 | 3,053.14 | 124,975 |
| 2026-02-09 | 15,200.00 | 15,890.00 | 14,600.00 | 15,820.00 | 3,070.61 | 144,105 |
| 2026-02-06 | 14,770.00 | 14,920.00 | 14,420.00 | 14,880.00 | 2,888.16 | 111,865 |
| 2026-02-05 | 14,650.00 | 14,810.00 | 14,260.00 | 14,770.00 | 2,866.81 | 89,755 |
| 2026-02-04 | 14,450.00 | 14,730.00 | 14,160.00 | 14,680.00 | 2,849.34 | 25,380 |
| 2026-02-03 | 14,200.00 | 14,450.00 | 13,910.00 | 14,450.00 | 2,804.70 | 38,305 |
| 2026-02-02 | 14,510.00 | 14,520.00 | 13,820.00 | 14,020.00 | 2,721.24 | 21,330 |
| 2026-01-30 | 15,020.00 | 15,020.00 | 14,510.00 | 14,510.00 | 2,816.34 | 15,625 |
| 2026-01-29 | 15,000.00 | 15,000.00 | 14,780.00 | 14,940.00 | 2,899.81 | 20,595 |
| 2026-01-28 | 15,000.00 | 15,230.00 | 14,950.00 | 15,000.00 | 2,911.45 | 30,460 |
| 2026-01-27 | 15,470.00 | 15,470.00 | 14,880.00 | 14,970.00 | 2,905.63 | 26,825 |
| 2026-01-26 | 15,200.00 | 15,450.00 | 15,090.00 | 15,190.00 | 2,948.33 | 31,545 |
| 2026-01-23 | 15,000.00 | 15,300.00 | 14,690.00 | 15,260.00 | 2,961.92 | 31,670 |
| 2026-01-22 | 14,830.00 | 15,250.00 | 14,630.00 | 14,910.00 | 2,893.98 | 27,255 |
| 2026-01-21 | 15,140.00 | 15,640.00 | 14,750.00 | 14,830.00 | 2,878.46 | 43,095 |
| 2026-01-20 | 15,650.00 | 15,800.00 | 15,460.00 | 15,570.00 | 3,022.09 | 20,230 |
| 2026-01-19 | 15,580.00 | 16,020.00 | 15,450.00 | 15,650.00 | 3,037.62 | 89,510 |
| 2026-01-16 | 15,710.00 | 15,750.00 | 15,320.00 | 15,580.00 | 3,024.03 | 69,425 |
| 2026-01-15 | 15,850.00 | 15,880.00 | 15,450.00 | 15,710.00 | 3,049.26 | 140,510 |
| 2026-01-14 | 15,690.00 | 15,860.00 | 15,440.00 | 15,780.00 | 3,062.85 | 97,325 |
| 2026-01-13 | 16,100.00 | 16,100.00 | 15,150.00 | 15,690.00 | 3,045.38 | 60,130 |
| 2026-01-12 | 15,990.00 | 16,110.00 | 15,360.00 | 16,110.00 | 3,126.90 | 25,985 |
| 2026-01-09 | 15,750.00 | 15,990.00 | 15,060.00 | 15,990.00 | 3,103.61 | 174,480 |
| 2026-01-08 | 15,680.00 | 15,950.00 | 15,320.00 | 15,750.00 | 3,057.02 | 165,330 |
| 2026-01-07 | 14,810.00 | 16,290.00 | 14,810.00 | 15,450.00 | 2,998.80 | 360,465 |
| 2026-01-06 | 14,650.00 | 15,060.00 | 14,640.00 | 14,640.00 | 2,841.58 | 39,800 |
| 2026-01-05 | 15,900.00 | 15,900.00 | 14,890.00 | 14,890.00 | 2,890.10 | 25,830 |
| 2026-01-02 | 15,790.00 | 15,860.00 | 15,490.00 | 15,690.00 | 3,045.38 | 17,920 |
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.