Dongil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,360.00 | 9,360.00 | 9,270.00 | 9,330.00 | 8,598.07 | 264 |
| 2024-04-25 | 9,310.00 | 9,340.00 | 9,250.00 | 9,330.00 | 8,598.07 | 7,834 |
| 2024-04-24 | 9,380.00 | 9,380.00 | 9,230.00 | 9,320.00 | 8,588.85 | 9,276 |
| 2024-04-23 | 9,260.00 | 9,320.00 | 9,250.00 | 9,320.00 | 8,588.85 | 4,325 |
| 2024-04-22 | 9,180.00 | 9,320.00 | 9,130.00 | 9,300.00 | 8,570.42 | 13,096 |
| 2024-04-19 | 9,250.00 | 9,250.00 | 9,120.00 | 9,190.00 | 8,469.05 | 3,391 |
| 2024-04-18 | 9,190.00 | 9,230.00 | 9,150.00 | 9,230.00 | 8,505.91 | 9,285 |
| 2024-04-17 | 9,200.00 | 9,200.00 | 9,130.00 | 9,150.00 | 8,432.19 | 8,978 |
| 2024-04-16 | 9,200.00 | 9,200.00 | 9,120.00 | 9,200.00 | 8,478.26 | 10,573 |
| 2024-04-15 | 9,240.00 | 9,240.00 | 9,120.00 | 9,200.00 | 8,478.26 | 2,931 |
| 2024-04-12 | 9,250.00 | 9,260.00 | 9,150.00 | 9,250.00 | 8,524.34 | 7,776 |
| 2024-04-11 | 9,260.00 | 9,260.00 | 9,150.00 | 9,250.00 | 8,524.34 | 3,352 |
| 2024-04-09 | 9,220.00 | 9,250.00 | 9,200.00 | 9,200.00 | 8,478.26 | 4,939 |
| 2024-04-08 | 9,290.00 | 9,290.00 | 9,190.00 | 9,240.00 | 8,515.13 | 9,178 |
| 2024-04-05 | 9,300.00 | 9,300.00 | 9,210.00 | 9,290.00 | 8,561.20 | 4,738 |
| 2024-04-04 | 9,270.00 | 9,300.00 | 9,210.00 | 9,290.00 | 8,561.20 | 6,634 |
| 2024-04-03 | 9,220.00 | 9,260.00 | 9,180.00 | 9,250.00 | 8,524.34 | 11,956 |
| 2024-04-02 | 9,230.00 | 9,290.00 | 9,150.00 | 9,220.00 | 8,496.70 | 14,407 |
| 2024-04-01 | 9,230.00 | 9,270.00 | 9,220.00 | 9,220.00 | 8,496.70 | 2,690 |
| 2024-03-29 | 9,270.00 | 9,290.00 | 9,150.00 | 9,270.00 | 8,542.77 | 13,636 |
| 2024-03-28 | 9,300.00 | 9,300.00 | 9,220.00 | 9,270.00 | 8,542.77 | 9,024 |
| 2024-03-27 | 9,290.00 | 9,300.00 | 9,230.00 | 9,300.00 | 8,570.42 | 6,347 |
| 2024-03-26 | 9,260.00 | 9,320.00 | 9,230.00 | 9,320.00 | 8,588.85 | 2,128 |
| 2024-03-25 | 9,400.00 | 9,400.00 | 9,180.00 | 9,300.00 | 8,570.42 | 59,304 |
| 2024-03-22 | 9,400.00 | 9,420.00 | 9,230.00 | 9,400.00 | 8,662.57 | 4,642 |
| 2024-03-21 | 9,300.00 | 9,450.00 | 9,260.00 | 9,400.00 | 8,662.57 | 10,537 |
| 2024-03-20 | 9,270.00 | 9,340.00 | 9,220.00 | 9,300.00 | 8,570.42 | 1,386 |
| 2024-03-19 | 9,270.00 | 9,290.00 | 9,190.00 | 9,290.00 | 8,561.20 | 6,792 |
| 2024-03-18 | 9,260.00 | 9,300.00 | 9,220.00 | 9,270.00 | 8,542.77 | 2,614 |
| 2024-03-15 | 9,300.00 | 9,300.00 | 9,220.00 | 9,260.00 | 8,533.56 | 2,097 |
| 2024-03-14 | 9,260.00 | 9,320.00 | 9,210.00 | 9,300.00 | 8,570.42 | 3,006 |
| 2024-03-13 | 9,350.00 | 9,350.00 | 9,210.00 | 9,240.00 | 8,515.13 | 9,736 |
| 2024-03-12 | 9,370.00 | 9,370.00 | 9,210.00 | 9,290.00 | 8,561.20 | 16,323 |
| 2024-03-11 | 9,290.00 | 9,350.00 | 9,230.00 | 9,290.00 | 8,561.20 | 1,490 |
| 2024-03-08 | 9,410.00 | 9,410.00 | 9,240.00 | 9,290.00 | 8,561.20 | 4,994 |
| 2024-03-07 | 9,310.00 | 9,350.00 | 9,250.00 | 9,290.00 | 8,561.20 | 3,545 |
| 2024-03-06 | 9,380.00 | 9,380.00 | 9,250.00 | 9,360.00 | 8,625.71 | 1,726 |
| 2024-03-05 | 9,390.00 | 9,400.00 | 9,200.00 | 9,360.00 | 8,625.71 | 16,635 |
| 2024-03-04 | 9,400.00 | 9,400.00 | 9,220.00 | 9,250.00 | 8,524.34 | 3,488 |
| 2024-02-29 | 9,270.00 | 9,400.00 | 9,230.00 | 9,400.00 | 8,662.57 | 11,096 |
| 2024-02-28 | 9,210.00 | 9,300.00 | 9,210.00 | 9,270.00 | 8,542.77 | 3,696 |
| 2024-02-27 | 9,350.00 | 9,350.00 | 9,190.00 | 9,210.00 | 8,487.48 | 17,166 |
| 2024-02-26 | 9,350.00 | 9,370.00 | 9,270.00 | 9,330.00 | 8,598.07 | 9,064 |
| 2024-02-23 | 9,430.00 | 9,430.00 | 9,310.00 | 9,350.00 | 8,616.50 | 10,924 |
| 2024-02-22 | 9,430.00 | 9,430.00 | 9,320.00 | 9,380.00 | 8,644.14 | 7,750 |
| 2024-02-21 | 9,450.00 | 9,450.00 | 9,320.00 | 9,380.00 | 8,644.14 | 2,235 |
| 2024-02-20 | 9,480.00 | 9,490.00 | 9,270.00 | 9,410.00 | 8,671.79 | 27,970 |
| 2024-02-19 | 9,490.00 | 9,490.00 | 9,390.00 | 9,440.00 | 8,699.44 | 2,635 |
| 2024-02-16 | 9,410.00 | 9,490.00 | 9,360.00 | 9,450.00 | 8,708.65 | 5,071 |
| 2024-02-15 | 9,490.00 | 9,490.00 | 9,310.00 | 9,400.00 | 8,662.57 | 13,946 |
| 2024-02-14 | 9,350.00 | 9,500.00 | 9,260.00 | 9,500.00 | 8,754.73 | 25,916 |
| 2024-02-13 | 9,500.00 | 9,500.00 | 9,180.00 | 9,400.00 | 8,662.57 | 24,450 |
| 2024-02-08 | 9,410.00 | 9,490.00 | 9,320.00 | 9,380.00 | 8,644.14 | 8,692 |
| 2024-02-07 | 9,470.00 | 9,470.00 | 9,310.00 | 9,430.00 | 8,690.22 | 8,523 |
| 2024-02-06 | 9,480.00 | 9,600.00 | 9,320.00 | 9,470.00 | 8,727.08 | 13,219 |
| 2024-02-05 | 9,450.00 | 9,660.00 | 9,430.00 | 9,580.00 | 8,828.45 | 18,353 |
| 2024-02-02 | 9,440.00 | 9,440.00 | 9,360.00 | 9,440.00 | 8,699.44 | 17,962 |
| 2024-02-01 | 9,310.00 | 9,500.00 | 9,310.00 | 9,400.00 | 8,662.57 | 5,604 |
| 2024-01-31 | 9,450.00 | 9,450.00 | 9,260.00 | 9,400.00 | 8,662.57 | 13,254 |
| 2024-01-30 | 9,310.00 | 9,650.00 | 9,240.00 | 9,450.00 | 8,708.65 | 14,056 |
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.