Dongil Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 12,380.00 | 12,480.00 | 12,300.00 | 12,380.00 | 2,402.92 | 7,185 |
| 2025-09-26 | 12,830.00 | 13,000.00 | 12,340.00 | 12,480.00 | 2,422.33 | 78,915 |
| 2025-09-25 | 13,020.00 | 13,120.00 | 12,990.00 | 13,000.00 | 2,523.26 | 53,790 |
| 2025-09-24 | 13,060.00 | 13,140.00 | 12,930.00 | 13,090.00 | 2,540.73 | 88,760 |
| 2025-09-23 | 13,140.00 | 13,160.00 | 13,050.00 | 13,140.00 | 2,550.43 | 81,060 |
| 2025-09-22 | 13,050.00 | 13,220.00 | 13,050.00 | 13,140.00 | 2,550.43 | 87,530 |
| 2025-09-19 | 13,250.00 | 13,250.00 | 12,960.00 | 13,150.00 | 2,552.37 | 84,975 |
| 2025-09-18 | 12,730.00 | 13,100.00 | 12,730.00 | 13,060.00 | 2,534.90 | 90,675 |
| 2025-09-17 | 12,830.00 | 12,910.00 | 12,720.00 | 12,830.00 | 2,490.26 | 82,805 |
| 2025-09-16 | 12,630.00 | 12,880.00 | 12,500.00 | 12,830.00 | 2,490.26 | 105,855 |
| 2025-09-15 | 12,270.00 | 12,640.00 | 12,140.00 | 12,630.00 | 2,451.44 | 84,790 |
| 2025-09-12 | 12,230.00 | 12,350.00 | 12,120.00 | 12,270.00 | 2,381.57 | 82,110 |
| 2025-09-11 | 11,850.00 | 12,230.00 | 11,840.00 | 12,230.00 | 2,373.80 | 88,015 |
| 2025-09-10 | 11,730.00 | 11,810.00 | 11,650.00 | 11,790.00 | 2,288.40 | 61,265 |
| 2025-09-09 | 11,720.00 | 11,740.00 | 11,620.00 | 11,620.00 | 2,255.41 | 85,700 |
| 2025-09-08 | 11,430.00 | 11,820.00 | 11,250.00 | 11,710.00 | 2,272.87 | 77,540 |
| 2025-09-05 | 11,390.00 | 11,390.00 | 11,360.00 | 11,380.00 | 2,208.82 | 490 |
| 2025-09-04 | 11,310.00 | 11,370.00 | 11,270.00 | 11,340.00 | 2,201.06 | 8,185 |
| 2025-09-03 | 11,360.00 | 11,390.00 | 11,300.00 | 11,310.00 | 2,195.24 | 8,305 |
| 2025-09-02 | 11,430.00 | 11,430.00 | 11,210.00 | 11,340.00 | 2,201.06 | 17,245 |
| 2025-09-01 | 11,390.00 | 11,390.00 | 11,250.00 | 11,280.00 | 2,189.41 | 2,645 |
| 2025-08-29 | 11,290.00 | 11,410.00 | 11,290.00 | 11,310.00 | 2,195.24 | 850 |
| 2025-08-28 | 11,310.00 | 11,390.00 | 11,280.00 | 11,310.00 | 2,195.24 | 8,550 |
| 2025-08-27 | 11,390.00 | 11,390.00 | 11,310.00 | 11,340.00 | 2,201.06 | 2,170 |
| 2025-08-26 | 11,380.00 | 11,380.00 | 11,330.00 | 11,370.00 | 2,206.88 | 4,880 |
| 2025-08-25 | 11,390.00 | 11,390.00 | 11,200.00 | 11,330.00 | 2,199.12 | 8,350 |
| 2025-08-22 | 11,150.00 | 11,270.00 | 11,150.00 | 11,260.00 | 2,185.53 | 4,700 |
| 2025-08-21 | 10,900.00 | 11,300.00 | 10,900.00 | 11,150.00 | 2,164.18 | 15,940 |
| 2025-08-20 | 11,150.00 | 11,270.00 | 11,010.00 | 11,010.00 | 2,137.01 | 1,290 |
| 2025-08-19 | 11,290.00 | 11,340.00 | 11,210.00 | 11,290.00 | 2,191.35 | 6,050 |
| 2025-08-18 | 11,330.00 | 11,380.00 | 11,290.00 | 11,340.00 | 2,201.06 | 895 |
| 2025-08-14 | 11,230.00 | 11,280.00 | 11,170.00 | 11,280.00 | 2,189.41 | 7,110 |
| 2025-08-13 | 11,230.00 | 11,390.00 | 11,170.00 | 11,230.00 | 2,179.71 | 13,405 |
| 2025-08-12 | 11,230.00 | 11,410.00 | 11,100.00 | 11,230.00 | 2,179.71 | 38,250 |
| 2025-08-11 | 11,250.00 | 11,450.00 | 11,110.00 | 11,300.00 | 2,193.29 | 26,935 |
| 2025-08-08 | 11,260.00 | 11,330.00 | 11,150.00 | 11,260.00 | 2,185.53 | 36,855 |
| 2025-08-07 | 11,200.00 | 11,290.00 | 11,110.00 | 11,250.00 | 2,183.59 | 15,800 |
| 2025-08-06 | 11,160.00 | 11,280.00 | 11,140.00 | 11,170.00 | 2,168.06 | 21,415 |
| 2025-08-05 | 11,110.00 | 11,250.00 | 10,890.00 | 11,230.00 | 2,179.71 | 6,850 |
| 2025-08-04 | 10,880.00 | 11,100.00 | 10,660.00 | 11,050.00 | 2,144.77 | 12,480 |
| 2025-08-01 | 11,030.00 | 11,110.00 | 10,650.00 | 10,880.00 | 2,111.77 | 67,775 |
| 2025-07-31 | 11,000.00 | 11,140.00 | 10,910.00 | 10,980.00 | 2,131.18 | 4,505 |
| 2025-07-30 | 10,960.00 | 11,190.00 | 10,910.00 | 11,010.00 | 2,137.01 | 13,225 |
| 2025-07-29 | 11,000.00 | 11,190.00 | 10,940.00 | 11,060.00 | 2,146.71 | 2,245 |
| 2025-07-28 | 11,120.00 | 11,200.00 | 11,010.00 | 11,040.00 | 2,142.83 | 2,015 |
| 2025-07-25 | 11,200.00 | 11,200.00 | 11,000.00 | 11,120.00 | 2,158.36 | 15,990 |
| 2025-07-24 | 11,280.00 | 11,280.00 | 11,060.00 | 11,140.00 | 2,162.24 | 8,670 |
| 2025-07-23 | 11,190.00 | 11,270.00 | 11,040.00 | 11,260.00 | 2,185.53 | 10,965 |
| 2025-07-22 | 11,010.00 | 11,170.00 | 11,000.00 | 11,150.00 | 2,164.18 | 14,135 |
| 2025-07-21 | 10,980.00 | 11,140.00 | 10,950.00 | 11,040.00 | 2,142.83 | 3,960 |
| 2025-07-18 | 11,110.00 | 11,110.00 | 10,740.00 | 11,080.00 | 2,150.59 | 12,915 |
| 2025-07-17 | 11,100.00 | 11,200.00 | 10,980.00 | 11,190.00 | 2,171.94 | 9,720 |
| 2025-07-16 | 10,950.00 | 11,150.00 | 10,910.00 | 11,100.00 | 2,154.47 | 15,775 |
| 2025-07-15 | 10,880.00 | 11,050.00 | 10,820.00 | 11,000.00 | 2,135.07 | 10,430 |
| 2025-07-14 | 10,850.00 | 10,930.00 | 10,830.00 | 10,930.00 | 2,121.48 | 6,905 |
| 2025-07-11 | 10,850.00 | 10,870.00 | 10,790.00 | 10,830.00 | 2,102.07 | 1,575 |
| 2025-07-10 | 10,810.00 | 10,860.00 | 10,760.00 | 10,850.00 | 2,105.95 | 1,425 |
| 2025-07-09 | 10,820.00 | 10,840.00 | 10,800.00 | 10,810.00 | 2,098.19 | 5,950 |
| 2025-07-08 | 10,700.00 | 10,840.00 | 10,590.00 | 10,820.00 | 2,100.13 | 3,075 |
| 2025-07-07 | 10,900.00 | 10,910.00 | 10,700.00 | 10,700.00 | 2,076.84 | 7,180 |
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.