Dongil Metal Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11,890.00	11,990.00	11,650.00	11,820.00	10,409.14	79,140
2023-07-31	11,350.00	11,950.00	11,220.00	11,850.00	10,435.56	100,071
2023-07-28	10,970.00	11,310.00	10,920.00	11,300.00	9,951.21	66,422
2023-07-27	10,780.00	11,230.00	10,710.00	11,050.00	9,731.05	81,310
2023-07-26	11,540.00	11,540.00	10,660.00	10,820.00	9,528.50	201,863
2023-07-25	11,400.00	11,690.00	11,280.00	11,470.00	10,100.92	99,562
2023-07-24	11,740.00	11,740.00	11,300.00	11,380.00	10,021.66	149,611
2023-07-21	11,920.00	11,970.00	11,730.00	11,830.00	10,417.95	93,235
2023-07-20	11,960.00	12,090.00	11,710.00	11,960.00	10,532.43	69,266
2023-07-19	11,750.00	12,070.00	11,470.00	11,960.00	10,532.43	142,348
2023-07-18	12,070.00	12,090.00	11,680.00	11,740.00	10,338.69	153,874
2023-07-17	12,130.00	12,370.00	11,950.00	12,000.00	10,567.66	185,007
2023-07-14	12,470.00	12,560.00	11,920.00	12,090.00	10,646.92	245,568
2023-07-13	12,750.00	12,960.00	12,260.00	12,460.00	10,972.75	380,690
2023-07-12	11,870.00	12,570.00	11,820.00	12,430.00	10,946.33	317,475
2023-07-11	11,990.00	12,000.00	11,580.00	11,950.00	10,523.63	256,052
2023-07-10	11,600.00	12,380.00	11,600.00	11,890.00	10,470.79	474,941
2023-07-07	11,270.00	11,780.00	11,160.00	11,570.00	10,188.98	464,031
2023-07-06	12,910.00	12,930.00	11,350.00	11,510.00	10,136.14	983,833
2023-07-05	12,740.00	13,800.00	12,420.00	12,920.00	11,377.84	2,501,521
2023-07-04	12,410.00	12,850.00	11,230.00	12,200.00	10,743.79	4,740,919
2023-07-03	15,200.00	15,200.00	15,200.00	15,200.00	13,385.70	24,215
2023-06-14	30,950.00	31,000.00	21,700.00	21,700.00	19,109.85	71,313
2023-06-13	31,150.00	31,150.00	30,700.00	31,000.00	27,299.78	66,972
2023-06-12	31,250.00	31,700.00	30,850.00	31,150.00	27,431.88	54,684
2023-06-09	31,300.00	31,650.00	30,750.00	31,200.00	27,475.91	75,769
2023-06-08	31,300.00	31,300.00	31,000.00	31,300.00	27,563.97	14,709
2023-06-07	31,050.00	31,300.00	31,000.00	31,300.00	27,563.97	10,661
2023-06-05	31,250.00	31,400.00	30,900.00	31,300.00	27,563.97	28,548
2023-06-02	31,300.00	31,350.00	31,000.00	31,350.00	27,608.01	11,363
2023-06-01	31,250.00	31,350.00	30,950.00	31,350.00	27,608.01	14,074
2023-05-31	31,200.00	31,300.00	30,950.00	31,250.00	27,519.94	17,970
2023-05-30	31,550.00	31,550.00	30,950.00	31,300.00	27,563.97	12,695
2023-05-26	31,600.00	31,600.00	31,050.00	31,300.00	27,563.97	10,925
2023-05-25	31,350.00	31,350.00	31,000.00	31,350.00	27,608.01	5,925
2023-05-24	31,350.00	31,350.00	30,850.00	31,350.00	27,608.01	18,480
2023-05-23	31,400.00	31,450.00	31,000.00	31,250.00	27,519.94	29,781
2023-05-22	31,400.00	31,600.00	31,000.00	31,400.00	27,652.04	12,971
2023-05-19	31,400.00	31,900.00	31,100.00	31,400.00	27,652.04	7,362
2023-05-18	31,200.00	31,400.00	31,050.00	31,400.00	27,652.04	10,810
2023-05-17	31,350.00	31,450.00	30,800.00	31,400.00	27,652.04	26,468
2023-05-16	31,300.00	31,500.00	31,050.00	31,450.00	27,696.07	48,238
2023-05-15	31,250.00	31,500.00	31,200.00	31,500.00	27,740.10	10,490
2023-05-12	31,300.00	31,600.00	31,300.00	31,500.00	27,740.10	8,220
2023-05-11	31,300.00	31,800.00	31,300.00	31,500.00	27,740.10	9,854
2023-05-10	31,300.00	31,550.00	31,150.00	31,550.00	27,784.13	24,512
2023-05-09	31,300.00	31,550.00	31,250.00	31,550.00	27,784.13	9,391
2023-05-08	31,700.00	31,700.00	31,250.00	31,550.00	27,784.13	12,820
2023-05-04	31,500.00	31,800.00	31,500.00	31,800.00	28,004.29	29,969
2023-05-03	31,450.00	31,900.00	31,450.00	31,800.00	28,004.29	7,016
2023-05-02	32,200.00	32,200.00	31,300.00	31,800.00	28,004.29	248,128
2023-04-28	31,700.00	32,500.00	30,900.00	32,200.00	28,356.55	27,858
2023-04-27	30,250.00	31,300.00	29,900.00	31,200.00	27,475.91	62,587
2023-04-26	30,000.00	30,500.00	30,000.00	30,250.00	26,639.30	2,782
2023-04-25	29,650.00	30,300.00	29,650.00	30,250.00	26,639.30	15,597
2023-04-24	29,700.00	30,100.00	29,550.00	29,950.00	26,375.11	46,334
2023-04-21	29,650.00	29,900.00	29,650.00	29,900.00	26,331.08	3,606
2023-04-20	29,800.00	29,900.00	29,600.00	29,900.00	26,331.08	4,075
2023-04-19	30,000.00	30,250.00	29,800.00	29,950.00	26,375.11	10,205
2023-04-18	30,550.00	30,550.00	30,100.00	30,400.00	26,771.40	3,491

← NewerPage 14 of 21 · 1,211 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.