Dongil Metal Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9,320.00	9,590.00	9,290.00	9,460.00	8,330.84	5,888
2023-10-31	9,540.00	9,590.00	9,240.00	9,310.00	8,198.74	17,185
2023-10-30	9,380.00	9,580.00	9,090.00	9,500.00	8,366.06	13,884
2023-10-27	9,380.00	9,490.00	9,310.00	9,470.00	8,339.64	21,008
2023-10-26	9,550.00	9,570.00	9,290.00	9,440.00	8,313.22	31,235
2023-10-25	9,790.00	9,790.00	9,550.00	9,680.00	8,524.58	24,452
2023-10-24	9,510.00	9,760.00	9,320.00	9,680.00	8,524.58	16,904
2023-10-23	9,530.00	9,760.00	9,200.00	9,520.00	8,383.68	28,751
2023-10-20	9,410.00	9,690.00	9,350.00	9,690.00	8,533.38	27,481
2023-10-19	9,600.00	9,600.00	9,360.00	9,530.00	8,392.48	42,063
2023-10-18	9,770.00	9,770.00	9,560.00	9,650.00	8,498.16	29,161
2023-10-17	9,790.00	9,850.00	9,680.00	9,770.00	8,603.83	25,152
2023-10-16	9,830.00	9,880.00	9,710.00	9,770.00	8,603.83	23,682
2023-10-13	9,850.00	9,890.00	9,820.00	9,890.00	8,709.51	4,789
2023-10-12	9,970.00	9,980.00	9,860.00	9,900.00	8,718.32	12,761
2023-10-11	9,860.00	9,970.00	9,860.00	9,900.00	8,718.32	5,797
2023-10-10	9,870.00	9,970.00	9,780.00	9,890.00	8,709.51	15,635
2023-10-06	9,910.00	9,980.00	9,800.00	9,900.00	8,718.32	7,795
2023-10-05	9,930.00	9,980.00	9,820.00	9,920.00	8,735.93	7,606
2023-10-04	10,130.00	10,130.00	9,750.00	9,900.00	8,718.32	40,864
2023-09-27	10,000.00	10,080.00	9,960.00	10,070.00	8,868.03	17,682
2023-09-26	10,160.00	10,240.00	9,970.00	10,050.00	8,850.41	46,531
2023-09-25	10,190.00	10,290.00	10,100.00	10,160.00	8,947.28	17,449
2023-09-22	10,160.00	10,210.00	10,100.00	10,190.00	8,973.70	7,183
2023-09-21	10,160.00	10,200.00	10,110.00	10,190.00	8,973.70	29,080
2023-09-20	10,230.00	10,330.00	10,140.00	10,210.00	8,991.32	34,756
2023-09-19	10,310.00	10,360.00	10,250.00	10,310.00	9,079.38	22,904
2023-09-18	10,230.00	10,400.00	10,230.00	10,340.00	9,105.80	11,073
2023-09-15	10,320.00	10,400.00	10,250.00	10,330.00	9,096.99	13,649
2023-09-14	10,310.00	10,470.00	10,240.00	10,320.00	9,088.19	16,939
2023-09-13	10,230.00	10,390.00	10,220.00	10,310.00	9,079.38	18,548
2023-09-12	10,510.00	10,590.00	10,310.00	10,310.00	9,079.38	29,057
2023-09-11	10,190.00	10,700.00	10,160.00	10,500.00	9,246.70	72,273
2023-09-08	10,170.00	10,210.00	10,120.00	10,190.00	8,973.70	28,119
2023-09-07	10,210.00	10,220.00	10,160.00	10,210.00	8,991.32	13,160
2023-09-06	10,210.00	10,280.00	10,150.00	10,220.00	9,000.12	22,785
2023-09-05	10,350.00	10,350.00	10,220.00	10,240.00	9,017.73	11,441
2023-09-04	10,310.00	10,420.00	10,210.00	10,300.00	9,070.57	43,070
2023-09-01	10,530.00	10,530.00	10,340.00	10,360.00	9,123.41	48,901
2023-08-31	10,530.00	10,550.00	10,390.00	10,450.00	9,202.67	36,779
2023-08-30	10,500.00	10,500.00	10,370.00	10,450.00	9,202.67	40,489
2023-08-29	10,490.00	10,490.00	10,330.00	10,400.00	9,158.64	25,034
2023-08-28	10,410.00	10,480.00	10,230.00	10,400.00	9,158.64	32,378
2023-08-25	10,220.00	10,500.00	10,110.00	10,400.00	9,158.64	38,158
2023-08-24	10,110.00	10,280.00	10,110.00	10,210.00	8,991.32	14,206
2023-08-23	10,210.00	10,210.00	10,000.00	10,150.00	8,938.48	71,800
2023-08-22	10,360.00	10,480.00	10,170.00	10,210.00	8,991.32	34,083
2023-08-21	10,350.00	10,480.00	10,220.00	10,380.00	9,141.02	33,854
2023-08-18	10,680.00	10,750.00	10,350.00	10,380.00	9,141.02	78,930
2023-08-17	10,920.00	10,990.00	10,630.00	10,800.00	9,510.89	43,031
2023-08-16	11,330.00	11,330.00	10,920.00	11,040.00	9,722.24	92,074
2023-08-14	11,930.00	11,930.00	10,940.00	11,490.00	10,118.53	262,403
2023-08-11	11,800.00	12,060.00	11,760.00	11,900.00	10,479.59	69,473
2023-08-10	11,890.00	11,900.00	11,610.00	11,840.00	10,426.76	35,689
2023-08-09	11,830.00	11,950.00	11,710.00	11,830.00	10,417.95	42,996
2023-08-08	11,890.00	11,950.00	11,750.00	11,820.00	10,409.14	66,890
2023-08-07	12,160.00	12,160.00	11,800.00	11,970.00	10,541.24	63,761
2023-08-04	12,170.00	12,200.00	11,830.00	12,190.00	10,734.98	55,715
2023-08-03	11,950.00	12,200.00	11,590.00	12,170.00	10,717.37	68,273
2023-08-02	11,850.00	12,280.00	11,800.00	11,940.00	10,514.82	126,041

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.