Dongil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,030.00 | 9,110.00 | 9,030.00 | 9,090.00 | 8,376.89 | 8,350 |
| 2024-07-24 | 9,050.00 | 9,070.00 | 9,030.00 | 9,030.00 | 8,321.60 | 9,786 |
| 2024-07-23 | 9,030.00 | 9,100.00 | 9,030.00 | 9,070.00 | 8,358.46 | 31,518 |
| 2024-07-22 | 9,130.00 | 9,130.00 | 9,050.00 | 9,090.00 | 8,376.89 | 2,112 |
| 2024-07-19 | 9,110.00 | 9,120.00 | 9,060.00 | 9,100.00 | 8,386.11 | 1,614 |
| 2024-07-18 | 9,070.00 | 9,270.00 | 9,010.00 | 9,120.00 | 8,404.54 | 10,512 |
| 2024-07-17 | 9,060.00 | 9,080.00 | 9,030.00 | 9,070.00 | 8,358.46 | 6,790 |
| 2024-07-16 | 9,080.00 | 9,080.00 | 8,990.00 | 9,060.00 | 8,349.25 | 3,757 |
| 2024-07-15 | 9,070.00 | 9,080.00 | 9,000.00 | 9,080.00 | 8,367.68 | 1,779 |
| 2024-07-12 | 9,080.00 | 9,080.00 | 9,020.00 | 9,070.00 | 8,358.46 | 3,206 |
| 2024-07-11 | 9,100.00 | 9,100.00 | 9,020.00 | 9,080.00 | 8,367.68 | 4,028 |
| 2024-07-10 | 9,100.00 | 9,100.00 | 8,980.00 | 9,060.00 | 8,349.25 | 6,658 |
| 2024-07-09 | 9,120.00 | 9,120.00 | 9,030.00 | 9,060.00 | 8,349.25 | 4,983 |
| 2024-07-08 | 9,130.00 | 9,130.00 | 9,050.00 | 9,080.00 | 8,367.68 | 2,773 |
| 2024-07-05 | 9,140.00 | 9,140.00 | 8,990.00 | 9,080.00 | 8,367.68 | 16,961 |
| 2024-07-04 | 9,190.00 | 9,220.00 | 9,070.00 | 9,090.00 | 8,376.89 | 1,308 |
| 2024-07-03 | 9,200.00 | 9,200.00 | 9,080.00 | 9,190.00 | 8,469.05 | 7,188 |
| 2024-07-02 | 9,240.00 | 9,240.00 | 9,110.00 | 9,230.00 | 8,505.91 | 2,588 |
| 2024-07-01 | 9,280.00 | 9,300.00 | 9,210.00 | 9,250.00 | 8,524.34 | 595 |
| 2024-06-28 | 9,110.00 | 9,300.00 | 9,060.00 | 9,300.00 | 8,570.42 | 3,088 |
| 2024-06-27 | 9,030.00 | 9,140.00 | 9,000.00 | 9,110.00 | 8,395.32 | 8,964 |
| 2024-06-26 | 9,030.00 | 9,040.00 | 9,000.00 | 9,030.00 | 8,321.60 | 2,525 |
| 2024-06-25 | 9,020.00 | 9,060.00 | 8,940.00 | 9,030.00 | 8,321.60 | 8,546 |
| 2024-06-24 | 9,120.00 | 9,120.00 | 9,000.00 | 9,020.00 | 8,312.39 | 9,851 |
| 2024-06-21 | 9,130.00 | 9,140.00 | 9,060.00 | 9,100.00 | 8,386.11 | 2,030 |
| 2024-06-20 | 9,100.00 | 9,130.00 | 9,070.00 | 9,130.00 | 8,413.76 | 1,901 |
| 2024-06-19 | 9,110.00 | 9,150.00 | 9,070.00 | 9,120.00 | 8,404.54 | 8,590 |
| 2024-06-18 | 9,160.00 | 9,160.00 | 9,070.00 | 9,130.00 | 8,413.76 | 6,916 |
| 2024-06-17 | 9,160.00 | 9,160.00 | 9,120.00 | 9,140.00 | 8,422.97 | 873 |
| 2024-06-14 | 9,160.00 | 9,160.00 | 9,100.00 | 9,160.00 | 8,441.40 | 6,143 |
| 2024-06-13 | 9,150.00 | 9,170.00 | 9,100.00 | 9,150.00 | 8,432.19 | 5,598 |
| 2024-06-12 | 9,150.00 | 9,160.00 | 9,090.00 | 9,150.00 | 8,432.19 | 6,405 |
| 2024-06-11 | 9,190.00 | 9,190.00 | 9,110.00 | 9,120.00 | 8,404.54 | 25,309 |
| 2024-06-10 | 9,190.00 | 9,190.00 | 9,150.00 | 9,150.00 | 8,432.19 | 8,689 |
| 2024-06-07 | 9,190.00 | 9,200.00 | 9,170.00 | 9,170.00 | 8,450.62 | 2,739 |
| 2024-06-05 | 9,170.00 | 9,200.00 | 9,150.00 | 9,190.00 | 8,469.05 | 6,970 |
| 2024-06-04 | 9,200.00 | 9,200.00 | 9,160.00 | 9,200.00 | 8,478.26 | 3,213 |
| 2024-06-03 | 9,240.00 | 9,240.00 | 9,160.00 | 9,180.00 | 8,459.83 | 6,641 |
| 2024-05-31 | 9,240.00 | 9,240.00 | 9,180.00 | 9,210.00 | 8,487.48 | 1,570 |
| 2024-05-30 | 9,200.00 | 9,210.00 | 9,160.00 | 9,200.00 | 8,478.26 | 5,766 |
| 2024-05-29 | 9,200.00 | 9,220.00 | 9,180.00 | 9,180.00 | 8,459.83 | 5,219 |
| 2024-05-28 | 9,220.00 | 9,260.00 | 9,180.00 | 9,200.00 | 8,478.26 | 3,263 |
| 2024-05-27 | 9,300.00 | 9,300.00 | 9,170.00 | 9,220.00 | 8,496.70 | 6,893 |
| 2024-05-24 | 9,280.00 | 9,280.00 | 9,190.00 | 9,240.00 | 8,515.13 | 4,608 |
| 2024-05-23 | 9,200.00 | 9,300.00 | 9,190.00 | 9,270.00 | 8,542.77 | 2,565 |
| 2024-05-22 | 9,240.00 | 9,240.00 | 9,190.00 | 9,210.00 | 8,487.48 | 2,298 |
| 2024-05-21 | 9,250.00 | 9,250.00 | 9,200.00 | 9,220.00 | 8,496.70 | 1,814 |
| 2024-05-20 | 9,240.00 | 9,290.00 | 9,200.00 | 9,220.00 | 8,496.70 | 3,068 |
| 2024-05-17 | 9,290.00 | 9,290.00 | 9,230.00 | 9,260.00 | 8,533.56 | 449 |
| 2024-05-16 | 9,300.00 | 9,300.00 | 9,230.00 | 9,250.00 | 8,524.34 | 2,989 |
| 2024-05-14 | 9,280.00 | 9,320.00 | 9,220.00 | 9,300.00 | 8,570.42 | 1,666 |
| 2024-05-13 | 9,300.00 | 9,300.00 | 9,210.00 | 9,280.00 | 8,551.99 | 5,149 |
| 2024-05-10 | 9,260.00 | 9,310.00 | 9,230.00 | 9,280.00 | 8,551.99 | 3,727 |
| 2024-05-09 | 9,290.00 | 9,340.00 | 9,250.00 | 9,260.00 | 8,533.56 | 637 |
| 2024-05-08 | 9,290.00 | 9,300.00 | 9,220.00 | 9,290.00 | 8,561.20 | 32,660 |
| 2024-05-07 | 9,330.00 | 9,330.00 | 9,210.00 | 9,300.00 | 8,570.42 | 5,871 |
| 2024-05-03 | 9,230.00 | 9,300.00 | 9,230.00 | 9,300.00 | 8,570.42 | 966 |
| 2024-05-02 | 9,330.00 | 9,330.00 | 9,280.00 | 9,290.00 | 8,561.20 | 362 |
| 2024-04-30 | 9,300.00 | 9,330.00 | 9,270.00 | 9,330.00 | 8,598.07 | 1,733 |
| 2024-04-29 | 9,330.00 | 9,330.00 | 9,230.00 | 9,300.00 | 8,570.42 | 2,623 |
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.