Dongil Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 15,980.00 | 16,000.00 | 15,580.00 | 15,780.00 | 3,062.85 | 39,935 |
| 2025-12-29 | 16,320.00 | 16,820.00 | 15,820.00 | 15,840.00 | 3,074.49 | 54,525 |
| 2025-12-26 | 17,300.00 | 17,300.00 | 16,750.00 | 16,860.00 | 3,272.47 | 207,285 |
| 2025-12-24 | 17,320.00 | 17,660.00 | 16,700.00 | 17,310.00 | 3,359.82 | 233,930 |
| 2025-12-23 | 19,020.00 | 19,050.00 | 17,190.00 | 17,430.00 | 3,383.11 | 727,125 |
| 2025-12-22 | 16,980.00 | 17,040.00 | 16,600.00 | 16,760.00 | 3,253.06 | 273,310 |
| 2025-12-19 | 16,740.00 | 17,060.00 | 16,600.00 | 16,950.00 | 3,289.94 | 240,410 |
| 2025-12-18 | 16,700.00 | 16,920.00 | 16,330.00 | 16,740.00 | 3,249.18 | 216,670 |
| 2025-12-17 | 15,980.00 | 17,540.00 | 15,850.00 | 16,750.00 | 3,251.12 | 611,935 |
| 2025-12-16 | 14,330.00 | 15,670.00 | 14,000.00 | 15,480.00 | 3,004.62 | 231,115 |
| 2025-12-15 | 14,110.00 | 14,790.00 | 14,110.00 | 14,330.00 | 2,781.41 | 77,615 |
| 2025-12-12 | 14,310.00 | 14,450.00 | 14,160.00 | 14,280.00 | 2,771.70 | 42,110 |
| 2025-12-11 | 14,330.00 | 14,420.00 | 14,250.00 | 14,310.00 | 2,777.53 | 51,130 |
| 2025-12-10 | 14,430.00 | 14,430.00 | 14,150.00 | 14,330.00 | 2,781.41 | 45,560 |
| 2025-12-09 | 14,170.00 | 14,460.00 | 14,060.00 | 14,430.00 | 2,800.82 | 40,175 |
| 2025-12-08 | 14,150.00 | 14,200.00 | 14,010.00 | 14,130.00 | 2,742.59 | 37,795 |
| 2025-12-05 | 14,100.00 | 14,300.00 | 13,810.00 | 14,140.00 | 2,744.53 | 59,325 |
| 2025-12-04 | 13,790.00 | 14,150.00 | 13,250.00 | 14,150.00 | 2,746.47 | 44,995 |
| 2025-12-03 | 13,850.00 | 13,850.00 | 13,670.00 | 13,790.00 | 2,676.60 | 13,700 |
| 2025-12-02 | 13,810.00 | 13,920.00 | 13,690.00 | 13,800.00 | 2,678.54 | 35,265 |
| 2025-12-01 | 13,720.00 | 13,900.00 | 13,660.00 | 13,810.00 | 2,680.48 | 68,655 |
| 2025-11-28 | 13,600.00 | 13,900.00 | 13,360.00 | 13,720.00 | 2,663.01 | 103,915 |
| 2025-11-27 | 13,090.00 | 13,740.00 | 13,010.00 | 13,740.00 | 2,666.89 | 36,210 |
| 2025-11-26 | 13,150.00 | 13,190.00 | 12,810.00 | 13,120.00 | 2,546.55 | 31,860 |
| 2025-11-25 | 13,130.00 | 13,260.00 | 12,900.00 | 13,130.00 | 2,548.49 | 28,565 |
| 2025-11-24 | 13,150.00 | 13,260.00 | 12,960.00 | 13,160.00 | 2,554.31 | 79,470 |
| 2025-11-21 | 12,460.00 | 13,110.00 | 12,310.00 | 13,100.00 | 2,542.67 | 17,510 |
| 2025-11-20 | 12,880.00 | 13,040.00 | 12,760.00 | 12,870.00 | 2,498.03 | 28,525 |
| 2025-11-19 | 12,800.00 | 12,980.00 | 12,630.00 | 12,870.00 | 2,498.03 | 40,565 |
| 2025-11-18 | 13,180.00 | 13,180.00 | 12,660.00 | 12,910.00 | 2,505.79 | 16,735 |
| 2025-11-17 | 12,840.00 | 13,040.00 | 12,750.00 | 13,030.00 | 2,529.08 | 63,835 |
| 2025-11-14 | 12,800.00 | 12,950.00 | 12,600.00 | 12,840.00 | 2,492.20 | 20,785 |
| 2025-11-13 | 13,070.00 | 13,090.00 | 12,710.00 | 12,970.00 | 2,517.44 | 25,170 |
| 2025-11-12 | 13,200.00 | 13,210.00 | 12,800.00 | 13,070.00 | 2,536.85 | 50,875 |
| 2025-11-11 | 13,700.00 | 13,910.00 | 12,920.00 | 13,200.00 | 2,562.08 | 71,495 |
| 2025-11-10 | 13,850.00 | 14,080.00 | 13,580.00 | 13,700.00 | 2,659.13 | 32,280 |
| 2025-11-07 | 14,370.00 | 14,420.00 | 13,820.00 | 14,130.00 | 2,742.59 | 48,320 |
| 2025-11-06 | 14,270.00 | 14,810.00 | 13,840.00 | 14,590.00 | 2,831.87 | 55,920 |
| 2025-11-05 | 14,800.00 | 14,800.00 | 13,770.00 | 14,060.00 | 2,729.00 | 41,770 |
| 2025-11-04 | 15,500.00 | 15,730.00 | 14,800.00 | 14,800.00 | 2,872.63 | 267,040 |
| 2025-11-03 | 15,750.00 | 15,850.00 | 15,020.00 | 15,500.00 | 3,008.50 | 299,750 |
| 2025-10-31 | 15,670.00 | 15,950.00 | 15,300.00 | 15,750.00 | 3,057.02 | 410,045 |
| 2025-10-30 | 15,180.00 | 15,880.00 | 15,000.00 | 15,700.00 | 3,047.32 | 547,640 |
| 2025-10-29 | 15,220.00 | 15,600.00 | 15,170.00 | 15,280.00 | 2,965.80 | 239,350 |
| 2025-10-28 | 14,900.00 | 15,270.00 | 14,650.00 | 15,200.00 | 2,950.27 | 424,125 |
| 2025-10-27 | 14,790.00 | 15,270.00 | 14,620.00 | 14,830.00 | 2,878.46 | 199,090 |
| 2025-10-24 | 15,230.00 | 15,580.00 | 14,000.00 | 14,980.00 | 2,907.57 | 713,495 |
| 2025-10-23 | 16,200.00 | 16,200.00 | 15,150.00 | 15,250.00 | 2,959.98 | 622,300 |
| 2025-10-22 | 16,050.00 | 18,970.00 | 15,530.00 | 16,320.00 | 3,167.66 | 8,218,280 |
| 2025-10-21 | 15,340.00 | 15,340.00 | 14,510.00 | 15,340.00 | 2,977.45 | 2,316,735 |
| 2025-10-20 | 11,880.00 | 11,880.00 | 11,440.00 | 11,800.00 | 2,290.34 | 24,100 |
← NewerPage 4 of 4 · 231 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.