Dongil Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,200.00 | 9,330.00 | 9,200.00 | 9,310.00 | 8,579.63 | 21,517 |
| 2024-01-26 | 9,250.00 | 9,250.00 | 9,190.00 | 9,200.00 | 8,478.26 | 4,261 |
| 2024-01-25 | 9,230.00 | 9,260.00 | 9,150.00 | 9,230.00 | 8,505.91 | 12,755 |
| 2024-01-24 | 9,250.00 | 9,250.00 | 9,140.00 | 9,230.00 | 8,505.91 | 11,930 |
| 2024-01-23 | 9,310.00 | 9,310.00 | 9,140.00 | 9,240.00 | 8,515.13 | 19,214 |
| 2024-01-22 | 9,250.00 | 9,320.00 | 9,100.00 | 9,310.00 | 8,579.63 | 38,406 |
| 2024-01-19 | 9,260.00 | 9,320.00 | 9,170.00 | 9,240.00 | 8,515.13 | 55,783 |
| 2024-01-18 | 9,220.00 | 9,250.00 | 9,120.00 | 9,250.00 | 8,524.34 | 15,460 |
| 2024-01-17 | 9,200.00 | 9,320.00 | 9,110.00 | 9,230.00 | 8,505.91 | 17,903 |
| 2024-01-16 | 9,330.00 | 9,360.00 | 9,200.00 | 9,270.00 | 8,542.77 | 10,160 |
| 2024-01-15 | 9,350.00 | 9,350.00 | 9,270.00 | 9,330.00 | 8,598.07 | 8,913 |
| 2024-01-12 | 9,400.00 | 9,400.00 | 9,290.00 | 9,350.00 | 8,616.50 | 11,472 |
| 2024-01-11 | 9,320.00 | 9,410.00 | 9,320.00 | 9,400.00 | 8,662.57 | 7,831 |
| 2024-01-10 | 9,330.00 | 9,370.00 | 9,300.00 | 9,370.00 | 8,634.93 | 7,639 |
| 2024-01-09 | 9,420.00 | 9,450.00 | 9,260.00 | 9,370.00 | 8,634.93 | 13,419 |
| 2024-01-08 | 9,400.00 | 9,400.00 | 9,320.00 | 9,390.00 | 8,653.36 | 8,290 |
| 2024-01-05 | 9,290.00 | 9,530.00 | 9,270.00 | 9,410.00 | 8,671.79 | 30,330 |
| 2024-01-04 | 9,270.00 | 9,320.00 | 9,190.00 | 9,290.00 | 8,561.20 | 9,109 |
| 2024-01-03 | 9,290.00 | 9,290.00 | 9,130.00 | 9,270.00 | 8,542.77 | 12,140 |
| 2024-01-02 | 9,000.00 | 9,340.00 | 8,940.00 | 9,300.00 | 8,570.42 | 30,812 |
| 2023-12-28 | 9,050.00 | 9,050.00 | 8,910.00 | 9,000.00 | 8,293.95 | 11,535 |
| 2023-12-27 | 9,050.00 | 9,050.00 | 8,880.00 | 8,900.00 | 8,201.80 | 12,922 |
| 2023-12-26 | 8,980.00 | 9,020.00 | 8,960.00 | 9,010.00 | 7,934.55 | 13,667 |
| 2023-12-22 | 8,870.00 | 8,960.00 | 8,810.00 | 8,960.00 | 7,890.52 | 29,364 |
| 2023-12-21 | 8,810.00 | 8,900.00 | 8,800.00 | 8,870.00 | 7,811.26 | 10,125 |
| 2023-12-20 | 8,820.00 | 8,840.00 | 8,750.00 | 8,830.00 | 7,776.03 | 7,775 |
| 2023-12-19 | 8,830.00 | 8,830.00 | 8,710.00 | 8,800.00 | 7,749.62 | 11,806 |
| 2023-12-18 | 8,700.00 | 8,790.00 | 8,690.00 | 8,750.00 | 7,705.58 | 4,985 |
| 2023-12-15 | 8,800.00 | 8,800.00 | 8,660.00 | 8,710.00 | 7,670.36 | 16,132 |
| 2023-12-14 | 8,780.00 | 8,790.00 | 8,690.00 | 8,740.00 | 7,696.78 | 6,406 |
| 2023-12-13 | 8,710.00 | 8,730.00 | 8,660.00 | 8,720.00 | 7,679.16 | 8,329 |
| 2023-12-12 | 8,730.00 | 8,750.00 | 8,680.00 | 8,740.00 | 7,696.78 | 3,043 |
| 2023-12-11 | 8,720.00 | 8,780.00 | 8,650.00 | 8,730.00 | 7,687.97 | 14,611 |
| 2023-12-08 | 8,630.00 | 8,740.00 | 8,620.00 | 8,720.00 | 7,679.16 | 2,638 |
| 2023-12-07 | 8,790.00 | 8,790.00 | 8,610.00 | 8,620.00 | 7,591.10 | 12,644 |
| 2023-12-06 | 8,700.00 | 9,150.00 | 8,670.00 | 8,700.00 | 7,661.55 | 29,781 |
| 2023-12-05 | 8,760.00 | 8,760.00 | 8,640.00 | 8,700.00 | 7,661.55 | 22,812 |
| 2023-12-04 | 8,820.00 | 8,820.00 | 8,700.00 | 8,760.00 | 7,714.39 | 7,716 |
| 2023-12-01 | 8,780.00 | 8,860.00 | 8,710.00 | 8,820.00 | 7,767.23 | 11,519 |
| 2023-11-30 | 8,880.00 | 8,900.00 | 8,650.00 | 8,810.00 | 7,758.42 | 30,018 |
| 2023-11-29 | 8,900.00 | 8,940.00 | 8,750.00 | 8,880.00 | 7,820.07 | 14,297 |
| 2023-11-28 | 8,950.00 | 8,980.00 | 8,770.00 | 8,940.00 | 7,872.90 | 13,664 |
| 2023-11-27 | 9,120.00 | 9,120.00 | 8,860.00 | 8,950.00 | 7,881.71 | 43,250 |
| 2023-11-24 | 9,130.00 | 9,280.00 | 9,080.00 | 9,110.00 | 8,022.61 | 13,120 |
| 2023-11-23 | 9,190.00 | 9,290.00 | 9,160.00 | 9,220.00 | 8,119.48 | 13,992 |
| 2023-11-22 | 9,190.00 | 9,250.00 | 8,980.00 | 9,190.00 | 8,093.06 | 49,081 |
| 2023-11-21 | 9,450.00 | 9,450.00 | 9,100.00 | 9,180.00 | 8,084.26 | 93,619 |
| 2023-11-20 | 9,490.00 | 9,490.00 | 9,400.00 | 9,480.00 | 8,348.45 | 19,212 |
| 2023-11-17 | 9,470.00 | 9,490.00 | 9,400.00 | 9,490.00 | 8,357.26 | 11,829 |
| 2023-11-16 | 9,520.00 | 9,530.00 | 9,400.00 | 9,510.00 | 8,374.87 | 24,858 |
| 2023-11-15 | 9,600.00 | 9,690.00 | 9,480.00 | 9,520.00 | 8,383.68 | 19,257 |
| 2023-11-14 | 9,530.00 | 9,610.00 | 9,460.00 | 9,600.00 | 8,454.13 | 32,176 |
| 2023-11-13 | 9,580.00 | 9,580.00 | 9,440.00 | 9,530.00 | 8,392.48 | 5,113 |
| 2023-11-10 | 9,650.00 | 9,760.00 | 9,500.00 | 9,580.00 | 8,436.51 | 9,682 |
| 2023-11-09 | 9,800.00 | 9,800.00 | 9,520.00 | 9,700.00 | 8,542.19 | 11,306 |
| 2023-11-08 | 9,780.00 | 9,780.00 | 9,580.00 | 9,710.00 | 8,551.00 | 5,666 |
| 2023-11-07 | 9,790.00 | 9,790.00 | 9,510.00 | 9,700.00 | 8,542.19 | 17,562 |
| 2023-11-06 | 9,750.00 | 9,820.00 | 9,600.00 | 9,790.00 | 8,621.45 | 19,724 |
| 2023-11-03 | 9,680.00 | 9,730.00 | 9,470.00 | 9,690.00 | 8,533.38 | 9,781 |
| 2023-11-02 | 9,430.00 | 9,650.00 | 9,420.00 | 9,580.00 | 8,436.51 | 10,105 |
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.