Dongil Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 10,150.00 | 10,350.00 | 10,150.00 | 10,350.00 | 2,008.90 | 2,050 |
| 2025-04-03 | 10,120.00 | 10,850.00 | 10,100.00 | 10,240.00 | 1,987.55 | 17,035 |
| 2025-04-02 | 10,260.00 | 10,260.00 | 10,050.00 | 10,180.00 | 1,975.91 | 5,375 |
| 2025-04-01 | 10,150.00 | 10,400.00 | 10,140.00 | 10,170.00 | 1,973.96 | 9,575 |
| 2025-03-31 | 10,200.00 | 10,200.00 | 10,100.00 | 10,120.00 | 1,964.26 | 2,165 |
| 2025-03-28 | 10,200.00 | 10,210.00 | 10,110.00 | 10,200.00 | 1,979.79 | 4,190 |
| 2025-03-27 | 10,000.00 | 10,230.00 | 9,850.00 | 10,100.00 | 1,960.38 | 1,360 |
| 2025-03-26 | 10,000.00 | 10,190.00 | 10,000.00 | 10,110.00 | 1,962.32 | 5,875 |
| 2025-03-25 | 10,150.00 | 10,270.00 | 10,000.00 | 10,000.00 | 1,940.97 | 8,045 |
| 2025-03-24 | 10,210.00 | 10,330.00 | 10,120.00 | 10,120.00 | 1,964.26 | 11,860 |
| 2025-03-21 | 10,250.00 | 10,300.00 | 10,110.00 | 10,110.00 | 1,962.32 | 8,545 |
| 2025-03-20 | 10,320.00 | 10,320.00 | 10,250.00 | 10,320.00 | 2,003.08 | 2,140 |
| 2025-03-19 | 10,110.00 | 10,350.00 | 10,100.00 | 10,330.00 | 2,005.02 | 4,095 |
| 2025-03-18 | 10,060.00 | 10,330.00 | 10,060.00 | 10,190.00 | 1,977.85 | 460 |
| 2025-03-17 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 1,960.38 | 10,690 |
| 2025-03-14 | 10,210.00 | 10,340.00 | 10,130.00 | 10,320.00 | 2,003.08 | 995 |
| 2025-03-13 | 10,220.00 | 10,330.00 | 10,200.00 | 10,290.00 | 1,997.26 | 7,060 |
| 2025-03-12 | 10,150.00 | 10,290.00 | 10,100.00 | 10,200.00 | 1,979.79 | 2,085 |
| 2025-03-11 | 10,190.00 | 10,190.00 | 10,000.00 | 10,150.00 | 1,970.08 | 8,510 |
| 2025-03-10 | 10,050.00 | 10,190.00 | 10,000.00 | 10,100.00 | 1,960.38 | 6,765 |
| 2025-03-07 | 10,070.00 | 10,150.00 | 10,050.00 | 10,050.00 | 1,950.67 | 9,605 |
| 2025-03-06 | 10,090.00 | 10,110.00 | 9,940.00 | 10,070.00 | 1,954.55 | 5,875 |
| 2025-03-05 | 9,970.00 | 10,150.00 | 9,970.00 | 10,070.00 | 1,954.55 | 9,460 |
| 2025-03-04 | 10,050.00 | 10,110.00 | 9,800.00 | 10,050.00 | 1,950.67 | 2,800 |
| 2025-02-28 | 10,050.00 | 10,290.00 | 10,030.00 | 10,100.00 | 1,960.38 | 10,325 |
| 2025-02-27 | 10,180.00 | 10,370.00 | 10,070.00 | 10,160.00 | 1,972.02 | 1,280 |
| 2025-02-26 | 10,180.00 | 10,300.00 | 10,180.00 | 10,180.00 | 1,975.91 | 6,320 |
| 2025-02-25 | 10,380.00 | 10,380.00 | 10,170.00 | 10,210.00 | 1,981.73 | 1,115 |
| 2025-02-24 | 10,220.00 | 10,300.00 | 10,170.00 | 10,180.00 | 1,975.91 | 6,410 |
| 2025-02-21 | 10,210.00 | 10,280.00 | 10,190.00 | 10,220.00 | 1,983.67 | 17,160 |
| 2025-02-20 | 10,260.00 | 10,370.00 | 10,260.00 | 10,310.00 | 2,001.14 | 3,760 |
| 2025-02-19 | 10,240.00 | 10,450.00 | 10,240.00 | 10,370.00 | 2,012.78 | 12,455 |
| 2025-02-18 | 10,200.00 | 10,360.00 | 10,050.00 | 10,350.00 | 2,008.90 | 9,685 |
| 2025-02-17 | 10,000.00 | 10,210.00 | 10,000.00 | 10,200.00 | 1,979.79 | 12,425 |
| 2025-02-14 | 9,860.00 | 10,100.00 | 9,860.00 | 10,030.00 | 1,946.79 | 31,755 |
| 2025-02-13 | 9,880.00 | 10,130.00 | 9,850.00 | 9,970.00 | 1,935.15 | 28,800 |
| 2025-02-12 | 9,990.00 | 10,000.00 | 9,850.00 | 9,960.00 | 1,933.20 | 11,810 |
| 2025-02-11 | 10,010.00 | 10,090.00 | 9,860.00 | 9,990.00 | 1,939.03 | 15,050 |
| 2025-02-10 | 10,000.00 | 10,050.00 | 9,800.00 | 9,990.00 | 1,939.03 | 7,835 |
| 2025-02-07 | 9,900.00 | 10,040.00 | 9,780.00 | 10,000.00 | 1,940.97 | 14,115 |
| 2025-02-06 | 9,850.00 | 10,020.00 | 9,840.00 | 10,000.00 | 1,940.97 | 3,935 |
| 2025-02-05 | 9,800.00 | 9,990.00 | 9,800.00 | 9,950.00 | 1,931.26 | 3,175 |
| 2025-02-04 | 10,000.00 | 10,000.00 | 9,840.00 | 9,870.00 | 1,915.74 | 2,925 |
| 2025-02-03 | 9,960.00 | 10,040.00 | 9,850.00 | 9,870.00 | 1,915.74 | 6,985 |
| 2025-01-31 | 9,970.00 | 10,040.00 | 9,930.00 | 10,040.00 | 1,948.73 | 5,540 |
| 2025-01-24 | 9,960.00 | 10,180.00 | 9,940.00 | 10,050.00 | 1,950.67 | 8,010 |
| 2025-01-23 | 10,030.00 | 10,050.00 | 9,940.00 | 9,970.00 | 1,935.15 | 5,675 |
| 2025-01-22 | 10,080.00 | 10,100.00 | 10,000.00 | 10,000.00 | 1,940.97 | 8,420 |
| 2025-01-21 | 10,130.00 | 10,150.00 | 10,000.00 | 10,070.00 | 1,954.55 | 8,815 |
| 2025-01-20 | 10,060.00 | 10,160.00 | 10,060.00 | 10,150.00 | 1,970.08 | 1,955 |
| 2025-01-17 | 10,140.00 | 10,300.00 | 10,060.00 | 10,150.00 | 1,970.08 | 3,715 |
| 2025-01-16 | 10,430.00 | 10,430.00 | 10,120.00 | 10,130.00 | 1,966.20 | 8,640 |
| 2025-01-15 | 10,400.00 | 10,400.00 | 10,250.00 | 10,280.00 | 1,995.32 | 1,840 |
| 2025-01-14 | 10,300.00 | 10,300.00 | 10,260.00 | 10,290.00 | 1,997.26 | 3,675 |
| 2025-01-13 | 10,470.00 | 10,470.00 | 10,170.00 | 10,240.00 | 1,987.55 | 2,325 |
| 2025-01-10 | 10,250.00 | 10,440.00 | 10,250.00 | 10,310.00 | 2,001.14 | 880 |
| 2025-01-09 | 10,330.00 | 10,530.00 | 10,330.00 | 10,350.00 | 2,008.90 | 2,160 |
| 2025-01-08 | 10,520.00 | 10,660.00 | 10,420.00 | 10,420.00 | 2,022.49 | 5,700 |
| 2025-01-07 | 10,430.00 | 10,620.00 | 10,430.00 | 10,620.00 | 2,061.31 | 2,590 |
| 2025-01-06 | 10,430.00 | 10,500.00 | 10,400.00 | 10,480.00 | 2,034.13 | 1,190 |
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.