Dongil Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 10,850.00 | 10,900.00 | 10,790.00 | 10,880.00 | 2,111.77 | 1,875 |
| 2025-07-03 | 10,820.00 | 10,890.00 | 10,810.00 | 10,850.00 | 2,105.95 | 7,595 |
| 2025-07-02 | 10,810.00 | 10,850.00 | 10,740.00 | 10,850.00 | 2,105.95 | 3,980 |
| 2025-07-01 | 10,800.00 | 10,850.00 | 10,740.00 | 10,850.00 | 2,105.95 | 16,235 |
| 2025-06-30 | 10,830.00 | 10,830.00 | 10,660.00 | 10,770.00 | 2,090.42 | 1,760 |
| 2025-06-27 | 10,720.00 | 10,830.00 | 10,720.00 | 10,750.00 | 2,086.54 | 3,390 |
| 2025-06-26 | 10,780.00 | 10,780.00 | 10,610.00 | 10,730.00 | 2,082.66 | 7,620 |
| 2025-06-25 | 10,760.00 | 10,850.00 | 10,690.00 | 10,780.00 | 2,092.36 | 15,430 |
| 2025-06-24 | 10,690.00 | 10,820.00 | 10,690.00 | 10,820.00 | 2,100.13 | 15,110 |
| 2025-06-23 | 10,700.00 | 10,720.00 | 10,610.00 | 10,720.00 | 2,080.72 | 8,925 |
| 2025-06-20 | 10,680.00 | 10,750.00 | 10,660.00 | 10,720.00 | 2,080.72 | 6,700 |
| 2025-06-19 | 10,750.00 | 10,750.00 | 10,580.00 | 10,680.00 | 2,072.95 | 20,630 |
| 2025-06-18 | 10,620.00 | 10,800.00 | 10,620.00 | 10,750.00 | 2,086.54 | 15,090 |
| 2025-06-17 | 10,710.00 | 10,740.00 | 10,670.00 | 10,730.00 | 2,082.66 | 12,950 |
| 2025-06-16 | 10,680.00 | 10,760.00 | 10,650.00 | 10,660.00 | 2,069.07 | 5,840 |
| 2025-06-13 | 10,700.00 | 10,770.00 | 10,670.00 | 10,730.00 | 2,082.66 | 7,180 |
| 2025-06-12 | 10,780.00 | 10,830.00 | 10,650.00 | 10,810.00 | 2,098.19 | 6,905 |
| 2025-06-11 | 10,650.00 | 10,790.00 | 10,640.00 | 10,760.00 | 2,088.48 | 11,535 |
| 2025-06-10 | 10,730.00 | 10,770.00 | 10,610.00 | 10,650.00 | 2,067.13 | 2,330 |
| 2025-06-09 | 10,750.00 | 10,790.00 | 10,610.00 | 10,790.00 | 2,094.30 | 12,680 |
| 2025-06-05 | 10,620.00 | 10,740.00 | 10,570.00 | 10,740.00 | 2,084.60 | 6,725 |
| 2025-06-04 | 10,650.00 | 10,740.00 | 10,600.00 | 10,700.00 | 2,076.84 | 12,715 |
| 2025-06-02 | 10,590.00 | 10,730.00 | 10,590.00 | 10,650.00 | 2,067.13 | 2,295 |
| 2025-05-30 | 10,540.00 | 10,700.00 | 10,540.00 | 10,690.00 | 2,074.90 | 780 |
| 2025-05-29 | 10,630.00 | 10,710.00 | 10,380.00 | 10,550.00 | 2,047.72 | 24,165 |
| 2025-05-28 | 10,460.00 | 10,660.00 | 10,420.00 | 10,650.00 | 2,067.13 | 5,485 |
| 2025-05-27 | 10,750.00 | 10,750.00 | 10,460.00 | 10,460.00 | 2,030.25 | 14,030 |
| 2025-05-26 | 10,510.00 | 10,660.00 | 10,350.00 | 10,570.00 | 2,051.60 | 128,715 |
| 2025-05-23 | 10,640.00 | 10,650.00 | 10,530.00 | 10,530.00 | 2,043.84 | 4,610 |
| 2025-05-22 | 10,560.00 | 10,650.00 | 10,560.00 | 10,580.00 | 2,053.54 | 290 |
| 2025-05-21 | 10,700.00 | 10,810.00 | 10,570.00 | 10,570.00 | 2,051.60 | 21,785 |
| 2025-05-20 | 10,650.00 | 10,790.00 | 10,640.00 | 10,780.00 | 2,092.36 | 6,200 |
| 2025-05-19 | 10,690.00 | 10,770.00 | 10,640.00 | 10,650.00 | 2,067.13 | 5,900 |
| 2025-05-16 | 10,740.00 | 10,800.00 | 10,620.00 | 10,800.00 | 2,096.25 | 7,910 |
| 2025-05-15 | 10,800.00 | 10,830.00 | 10,700.00 | 10,720.00 | 2,080.72 | 9,555 |
| 2025-05-14 | 10,680.00 | 10,800.00 | 10,650.00 | 10,720.00 | 2,080.72 | 16,085 |
| 2025-05-13 | 10,680.00 | 10,800.00 | 10,650.00 | 10,750.00 | 2,086.54 | 12,280 |
| 2025-05-12 | 10,610.00 | 10,720.00 | 10,610.00 | 10,680.00 | 2,072.95 | 9,220 |
| 2025-05-09 | 10,820.00 | 10,820.00 | 10,350.00 | 10,610.00 | 2,059.37 | 14,755 |
| 2025-05-08 | 10,480.00 | 10,740.00 | 10,430.00 | 10,700.00 | 2,076.84 | 33,745 |
| 2025-05-07 | 10,690.00 | 10,690.00 | 10,500.00 | 10,560.00 | 2,049.66 | 4,095 |
| 2025-05-02 | 10,530.00 | 10,610.00 | 10,320.00 | 10,600.00 | 2,057.43 | 18,285 |
| 2025-04-30 | 10,320.00 | 10,600.00 | 10,320.00 | 10,530.00 | 2,043.84 | 7,220 |
| 2025-04-29 | 10,420.00 | 10,660.00 | 10,410.00 | 10,580.00 | 2,053.54 | 11,845 |
| 2025-04-28 | 10,640.00 | 10,640.00 | 10,230.00 | 10,420.00 | 2,022.49 | 36,045 |
| 2025-04-25 | 10,750.00 | 10,790.00 | 10,440.00 | 10,440.00 | 2,026.37 | 19,530 |
| 2025-04-24 | 10,820.00 | 10,820.00 | 10,600.00 | 10,600.00 | 2,057.43 | 39,370 |
| 2025-04-23 | 10,770.00 | 10,820.00 | 10,570.00 | 10,790.00 | 2,094.30 | 14,850 |
| 2025-04-22 | 10,550.00 | 10,730.00 | 10,510.00 | 10,690.00 | 2,074.90 | 5,565 |
| 2025-04-21 | 10,620.00 | 10,740.00 | 10,520.00 | 10,630.00 | 2,063.25 | 12,380 |
| 2025-04-18 | 10,520.00 | 10,720.00 | 10,480.00 | 10,700.00 | 2,076.84 | 16,835 |
| 2025-04-17 | 10,570.00 | 10,660.00 | 10,410.00 | 10,600.00 | 2,057.43 | 17,755 |
| 2025-04-16 | 10,550.00 | 10,740.00 | 10,400.00 | 10,700.00 | 2,076.84 | 8,085 |
| 2025-04-15 | 10,530.00 | 10,670.00 | 10,500.00 | 10,670.00 | 2,071.01 | 5,790 |
| 2025-04-14 | 10,470.00 | 10,670.00 | 10,370.00 | 10,530.00 | 2,043.84 | 28,750 |
| 2025-04-11 | 10,380.00 | 10,510.00 | 10,380.00 | 10,500.00 | 2,038.02 | 11,215 |
| 2025-04-10 | 10,100.00 | 10,510.00 | 10,100.00 | 10,510.00 | 2,039.96 | 25,275 |
| 2025-04-09 | 9,730.00 | 10,220.00 | 9,730.00 | 10,000.00 | 1,940.97 | 9,320 |
| 2025-04-08 | 10,190.00 | 10,400.00 | 10,130.00 | 10,260.00 | 1,991.43 | 22,465 |
| 2025-04-07 | 10,350.00 | 10,350.00 | 9,930.00 | 10,290.00 | 1,997.26 | 3,180 |
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.