Dongil Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-07	11,360.01	11,360.01	11,260.01	11,340.01	2,117.72	10,210
2024-10-04	11,280.01	11,370.01	11,250.01	11,370.01	2,123.32	12,322
2024-10-02	11,080.01	11,370.01	11,080.01	11,370.01	2,123.32	49,473
2024-09-30	11,450.01	11,450.01	11,280.01	11,390.01	2,127.06	10,438
2024-09-27	11,510.01	11,570.01	11,400.01	11,400.01	2,128.92	51,295
2024-09-26	11,550.01	11,570.01	11,430.01	11,510.01	2,149.47	27,986
2024-09-25	11,430.01	11,550.01	11,430.01	11,510.01	2,149.47	13,191
2024-09-24	11,470.01	11,580.01	11,470.01	11,530.01	2,153.20	15,509
2024-09-23	11,460.01	11,510.01	11,410.01	11,500.01	2,147.60	8,596
2024-09-20	11,470.01	11,500.01	11,400.01	11,460.01	2,140.13	11,188
2024-09-19	11,570.01	11,570.01	11,370.01	11,440.01	2,136.39	12,736
2024-09-13	11,400.01	11,590.01	11,400.01	11,570.01	2,160.67	46,316
2024-09-12	11,430.01	11,500.01	11,340.01	11,500.01	2,147.60	51,284
2024-09-11	11,260.01	11,460.01	11,180.01	11,460.01	2,140.13	28,509
2024-09-10	11,310.01	11,310.01	11,210.01	11,230.01	2,097.18	10,733
2024-09-09	11,000.01	11,320.01	10,950.01	11,320.01	2,113.98	14,609
2024-09-06	11,110.01	11,200.01	11,050.01	11,120.01	2,076.63	33,503
2024-09-05	11,160.01	11,290.01	11,150.01	11,170.01	2,085.97	35,112
2024-09-04	11,220.01	11,230.01	11,100.01	11,130.01	2,078.50	48,205
2024-09-03	11,320.01	11,440.01	11,320.01	11,380.01	2,125.19	17,724
2024-09-02	11,550.01	11,550.01	11,360.01	11,460.01	2,140.13	98,258
2024-08-30	11,350.01	11,550.01	11,310.01	11,530.01	2,153.20	21,264
2024-08-29	11,450.01	11,460.01	11,320.01	11,370.01	2,123.32	21,875
2024-08-28	11,600.01	11,600.01	11,400.01	11,420.01	2,132.66	39,102
2024-08-27	11,300.01	11,530.01	11,180.01	11,530.01	2,153.20	58,477
2024-08-26	11,310.01	11,350.01	11,300.01	11,350.01	2,119.59	25,435
2024-08-23	11,490.01	11,490.01	11,350.01	11,350.01	2,119.59	48,924
2024-08-22	11,470.01	11,480.01	11,350.01	11,380.01	2,125.19	12,094
2024-08-21	11,460.01	11,550.01	11,380.01	11,500.01	2,147.60	35,040
2024-08-20	11,460.01	11,530.01	11,300.01	11,520.01	2,151.33	12,963
2024-08-19	11,490.01	11,580.01	11,430.01	11,460.01	2,140.13	77,226
2024-08-16	11,610.01	11,610.01	11,420.01	11,490.01	2,145.73	63,125
2024-08-14	11,490.01	11,530.01	11,250.01	11,490.01	2,145.73	28,540
2024-08-13	11,480.01	11,480.01	11,310.01	11,390.01	2,127.06	22,842
2024-08-12	11,550.01	11,550.01	11,340.01	11,480.01	2,143.86	76,885
2024-08-09	11,180.01	11,470.01	11,120.01	11,470.01	2,142.00	54,369
2024-08-08	11,180.01	11,180.01	10,950.01	11,170.01	2,085.97	12,860
2024-08-07	10,950.01	11,220.01	10,950.01	11,200.01	2,091.57	35,692
2024-08-06	10,550.01	11,090.01	10,550.01	11,060.01	2,065.43	67,513
2024-08-05	11,110.01	11,110.01	10,500.01	10,670.01	1,992.60	190,243
2024-08-02	11,500.01	11,500.01	11,200.01	11,210.01	2,093.44	85,310
2024-08-01	11,450.01	11,550.01	11,380.01	11,500.01	2,147.60	67,937
2024-07-31	11,460.01	11,470.01	11,330.01	11,400.01	2,128.92	21,212
2024-07-30	11,510.01	11,510.01	11,390.01	11,480.01	2,143.86	10,686
2024-07-29	11,340.01	11,520.01	11,340.01	11,490.01	2,145.73	59,901
2024-07-26	11,240.01	11,440.01	11,180.01	11,430.01	2,134.53	70,328
2024-07-25	11,300.01	11,370.01	11,180.01	11,250.01	2,100.91	40,500
2024-07-24	11,150.01	11,370.01	11,150.01	11,300.01	2,110.25	40,463
2024-07-23	11,150.01	11,290.01	11,150.01	11,250.01	2,100.91	45,602
2024-07-22	11,260.01	11,300.01	11,100.01	11,250.01	2,100.91	79,131
2024-07-19	11,300.01	11,370.01	11,210.01	11,260.01	2,102.78	33,265
2024-07-18	11,370.01	11,540.01	11,250.01	11,280.01	2,106.51	40,432
2024-07-17	11,380.01	11,550.01	11,330.01	11,370.01	2,123.32	18,837
2024-07-16	11,440.01	11,470.01	11,320.01	11,360.01	2,121.45	48,443
2024-07-15	11,360.01	11,450.01	11,330.01	11,440.01	2,136.39	29,497
2024-07-12	11,550.01	11,590.01	11,420.01	11,450.01	2,138.26	91,898
2024-07-11	11,630.01	11,630.01	11,410.01	11,490.01	2,145.73	72,000
2024-07-10	11,480.01	11,600.01	11,410.01	11,590.01	2,164.40	170,190
2024-07-09	11,600.01	11,630.01	11,410.01	11,480.01	2,143.86	62,809
2024-07-08	11,370.01	11,560.01	11,260.01	11,560.01	2,158.80	130,358

← NewerPage 9 of 21 · 1,210 trading daysOlder →

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.