Dongil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,270.00 | 7,280.00 | 7,110.00 | 7,250.00 | 7,250.00 | 2,050 |
| 2026-10-15 | 7,380.00 | 7,380.00 | 7,110.00 | 7,220.00 | 7,220.00 | 1,621 |
| 2026-10-14 | 7,360.00 | 7,770.00 | 7,240.00 | 7,380.00 | 7,380.00 | 423 |
| 2026-10-13 | 7,370.00 | 7,370.00 | 7,220.00 | 7,360.00 | 7,360.00 | 227 |
| 2026-10-12 | 7,540.00 | 7,540.00 | 7,300.00 | 7,370.00 | 7,370.00 | 81 |
| 2026-10-08 | 7,350.00 | 7,580.00 | 7,350.00 | 7,540.00 | 7,540.00 | 743 |
| 2026-10-07 | 7,600.00 | 7,600.00 | 7,410.00 | 7,510.00 | 7,510.00 | 5,164 |
| 2026-10-06 | 7,560.00 | 7,560.00 | 7,360.00 | 7,510.00 | 7,510.00 | 4,606 |
| 2026-10-02 | 7,610.00 | 7,610.00 | 7,530.00 | 7,560.00 | 7,560.00 | 935 |
| 2026-10-01 | 7,400.00 | 7,730.00 | 7,340.00 | 7,610.00 | 7,610.00 | 13,183 |
| 2026-09-30 | 7,300.00 | 7,520.00 | 7,280.00 | 7,440.00 | 7,440.00 | 353 |
| 2026-09-29 | 7,240.00 | 7,340.00 | 7,180.00 | 7,300.00 | 7,300.00 | 5,021 |
| 2026-09-28 | 7,300.00 | 7,380.00 | 7,220.00 | 7,370.00 | 7,370.00 | 1,729 |
| 2026-09-23 | 7,380.00 | 7,380.00 | 7,300.00 | 7,320.00 | 7,320.00 | 863 |
| 2026-09-22 | 7,430.00 | 7,430.00 | 7,350.00 | 7,370.00 | 7,370.00 | 416 |
| 2026-09-21 | 7,490.00 | 7,490.00 | 7,400.00 | 7,430.00 | 7,430.00 | 349 |
| 2026-09-18 | 7,410.00 | 7,500.00 | 7,410.00 | 7,490.00 | 7,490.00 | 538 |
| 2026-09-17 | 7,510.00 | 7,510.00 | 7,390.00 | 7,390.00 | 7,390.00 | 1,721 |
| 2026-09-16 | 7,510.00 | 7,510.00 | 7,370.00 | 7,510.00 | 7,510.00 | 225 |
| 2026-09-15 | 7,560.00 | 7,560.00 | 7,490.00 | 7,510.00 | 7,510.00 | 197 |
| 2026-09-14 | 7,560.00 | 7,610.00 | 7,510.00 | 7,560.00 | 7,560.00 | 4,377 |
| 2026-09-11 | 7,520.00 | 7,600.00 | 7,500.00 | 7,560.00 | 7,560.00 | 2,087 |
| 2026-09-10 | 7,500.00 | 7,680.00 | 7,420.00 | 7,520.00 | 7,520.00 | 1,067 |
| 2026-09-09 | 7,380.00 | 7,530.00 | 7,330.00 | 7,500.00 | 7,500.00 | 1,718 |
| 2026-09-08 | 7,530.00 | 7,530.00 | 7,410.00 | 7,420.00 | 7,420.00 | 3,703 |
| 2026-09-07 | 7,710.00 | 7,900.00 | 7,400.00 | 7,590.00 | 7,590.00 | 5,942 |
| 2026-09-04 | 7,300.00 | 7,870.00 | 7,270.00 | 7,870.00 | 7,870.00 | 1,615 |
| 2026-09-03 | 7,350.00 | 7,350.00 | 7,250.00 | 7,300.00 | 7,300.00 | 671 |
| 2026-09-02 | 7,350.00 | 7,350.00 | 7,280.00 | 7,350.00 | 7,350.00 | 1,248 |
| 2026-09-01 | 7,380.00 | 7,380.00 | 7,310.00 | 7,350.00 | 7,350.00 | 1,109 |
| 2026-08-31 | 7,360.00 | 7,390.00 | 7,300.00 | 7,390.00 | 7,390.00 | 3,734 |
| 2026-08-28 | 7,360.00 | 7,360.00 | 7,290.00 | 7,360.00 | 7,360.00 | 765 |
| 2026-08-27 | 7,350.00 | 7,380.00 | 7,290.00 | 7,360.00 | 7,360.00 | 2,190 |
| 2026-08-26 | 7,340.00 | 7,350.00 | 7,270.00 | 7,350.00 | 7,350.00 | 464 |
| 2026-08-25 | 7,210.00 | 7,340.00 | 7,210.00 | 7,340.00 | 7,340.00 | 381 |
| 2026-08-24 | 7,330.00 | 7,330.00 | 7,260.00 | 7,260.00 | 7,260.00 | 895 |
| 2026-08-21 | 7,300.00 | 7,330.00 | 7,230.00 | 7,330.00 | 7,330.00 | 1,389 |
| 2026-08-20 | 7,230.00 | 7,390.00 | 7,230.00 | 7,390.00 | 7,390.00 | 1,229 |
| 2026-08-19 | 7,220.00 | 7,280.00 | 7,170.00 | 7,280.00 | 7,280.00 | 770 |
| 2026-08-18 | 7,290.00 | 7,340.00 | 7,190.00 | 7,290.00 | 7,290.00 | 3,121 |
| 2026-08-14 | 7,370.00 | 7,370.00 | 7,250.00 | 7,290.00 | 7,290.00 | 4,319 |
| 2026-08-13 | 7,370.00 | 7,440.00 | 7,280.00 | 7,400.00 | 7,400.00 | 1,602 |
| 2026-08-12 | 7,450.00 | 7,450.00 | 7,200.00 | 7,380.00 | 7,380.00 | 4,026 |
| 2026-08-11 | 7,450.00 | 7,450.00 | 7,330.00 | 7,450.00 | 7,450.00 | 3,452 |
| 2026-08-10 | 7,470.00 | 7,470.00 | 7,310.00 | 7,370.00 | 7,370.00 | 762 |
| 2026-08-07 | 7,310.00 | 7,340.00 | 7,200.00 | 7,340.00 | 7,340.00 | 592 |
| 2026-08-06 | 7,290.00 | 7,350.00 | 7,220.00 | 7,350.00 | 7,350.00 | 1,806 |
| 2026-08-05 | 7,400.00 | 7,440.00 | 7,310.00 | 7,350.00 | 7,350.00 | 20,913 |
| 2026-08-04 | 7,320.00 | 7,420.00 | 7,300.00 | 7,420.00 | 7,420.00 | 3,854 |
| 2026-08-03 | 7,130.00 | 7,330.00 | 7,130.00 | 7,320.00 | 7,320.00 | 2,107 |
| 2026-07-31 | 7,130.00 | 7,300.00 | 7,060.00 | 7,130.00 | 7,130.00 | 15,244 |
| 2026-07-30 | 7,300.00 | 7,300.00 | 6,910.00 | 7,130.00 | 7,130.00 | 29,380 |
| 2026-07-29 | 7,430.00 | 7,430.00 | 7,160.00 | 7,310.00 | 7,310.00 | 8,546 |
| 2026-07-28 | 7,320.00 | 7,490.00 | 7,200.00 | 7,430.00 | 7,430.00 | 7,838 |
| 2026-07-27 | 7,390.00 | 7,510.00 | 7,250.00 | 7,420.00 | 7,420.00 | 4,628 |
| 2026-07-24 | 7,400.00 | 7,480.00 | 7,220.00 | 7,470.00 | 7,470.00 | 1,166 |
| 2026-07-23 | 7,310.00 | 7,480.00 | 7,170.00 | 7,400.00 | 7,400.00 | 3,799 |
| 2026-07-22 | 7,480.00 | 7,480.00 | 7,280.00 | 7,360.00 | 7,360.00 | 3,123 |
| 2026-07-21 | 7,460.00 | 7,600.00 | 7,200.00 | 7,490.00 | 7,490.00 | 2,770 |
| 2026-07-20 | 7,350.00 | 7,510.00 | 7,140.00 | 7,390.00 | 7,390.00 | 1,125 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 320.0000 KRW |
| 2024-12-27 | 320.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 280.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.