Dongil Metal Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	30,550.00	30,900.00	30,300.00	30,450.00	26,815.43	2,816
2023-04-14	29,700.00	30,600.00	29,700.00	30,450.00	26,815.43	11,891
2023-04-13	29,950.00	30,050.00	29,500.00	30,000.00	26,419.14	7,488
2023-04-12	29,800.00	30,050.00	29,600.00	29,950.00	26,375.11	7,740
2023-04-11	29,800.00	29,950.00	29,550.00	29,950.00	26,375.11	5,853
2023-04-10	29,800.00	29,950.00	28,050.00	29,950.00	26,375.11	64,774
2023-04-07	29,850.00	29,950.00	29,700.00	29,850.00	26,287.05	4,550
2023-04-06	29,700.00	29,900.00	29,650.00	29,850.00	26,287.05	2,940
2023-04-05	29,650.00	29,900.00	29,600.00	29,850.00	26,287.05	2,990
2023-04-04	29,850.00	30,050.00	29,600.00	29,850.00	26,287.05	4,224
2023-04-03	29,850.00	30,000.00	29,700.00	29,900.00	26,331.08	2,219
2023-03-31	30,200.00	30,200.00	29,650.00	29,900.00	26,331.08	7,811
2023-03-30	29,700.00	30,200.00	29,700.00	30,200.00	26,595.27	4,167
2023-03-29	29,200.00	30,300.00	29,050.00	30,200.00	26,595.27	24,777
2023-03-28	29,450.00	29,550.00	29,200.00	29,450.00	25,934.79	3,604
2023-03-27	29,350.00	29,500.00	29,000.00	29,450.00	25,934.79	22,482
2023-03-24	29,650.00	29,650.00	29,200.00	29,350.00	25,846.73	2,925
2023-03-23	29,300.00	29,450.00	29,050.00	29,300.00	25,802.70	7,808
2023-03-22	29,200.00	29,400.00	29,000.00	29,300.00	25,802.70	4,499
2023-03-21	29,150.00	29,250.00	28,950.00	29,250.00	25,758.67	3,395
2023-03-20	29,100.00	29,400.00	28,800.00	29,200.00	25,714.63	2,181
2023-03-17	29,300.00	29,500.00	28,650.00	29,150.00	25,670.60	8,712
2023-03-16	29,100.00	29,700.00	28,950.00	29,500.00	25,978.82	4,645
2023-03-15	29,050.00	29,500.00	28,800.00	29,250.00	25,758.67	27,493
2023-03-14	29,050.00	29,200.00	28,600.00	29,100.00	25,626.57	5,277
2023-03-13	28,400.00	29,300.00	27,500.00	29,150.00	25,670.60	124,073
2023-03-10	29,250.00	29,250.00	28,500.00	29,150.00	25,670.60	23,042
2023-03-09	28,550.00	29,000.00	28,450.00	28,950.00	25,494.47	2,909
2023-03-08	28,650.00	28,950.00	28,350.00	28,800.00	25,362.38	4,329
2023-03-07	28,600.00	29,150.00	28,500.00	28,650.00	25,230.28	8,227
2023-03-06	29,150.00	29,150.00	28,500.00	28,800.00	25,362.38	36,261
2023-03-03	28,750.00	28,950.00	28,500.00	28,900.00	25,450.44	21,073
2023-03-02	28,400.00	28,700.00	28,050.00	28,500.00	25,098.19	24,760
2023-02-28	28,450.00	28,450.00	27,600.00	28,400.00	25,010.12	14,466
2023-02-27	28,350.00	28,750.00	27,800.00	28,200.00	24,834.00	10,824
2023-02-24	29,300.00	29,300.00	27,200.00	28,500.00	25,098.19	33,230
2023-02-23	28,500.00	29,000.00	27,350.00	28,500.00	25,098.19	10,172
2023-02-22	28,500.00	29,400.00	28,500.00	29,000.00	25,538.51	22,199
2023-02-21	28,750.00	29,000.00	27,900.00	28,600.00	25,186.25	114,734
2023-02-20	29,000.00	31,000.00	28,100.00	28,500.00	25,098.19	45,572
2023-02-17	26,250.00	28,000.00	26,100.00	27,800.00	24,481.74	40,161
2023-02-16	26,200.00	26,500.00	26,100.00	26,250.00	23,116.75	81,637
2023-02-15	26,250.00	26,350.00	25,950.00	26,200.00	23,072.72	8,463
2023-02-14	25,150.00	25,950.00	25,150.00	25,950.00	22,852.56	17,560
2023-02-13	25,600.00	25,600.00	24,350.00	25,250.00	22,236.11	94,224
2023-02-10	25,600.00	25,600.00	25,000.00	25,350.00	22,324.18	15,305
2023-02-09	25,350.00	25,500.00	24,950.00	25,350.00	22,324.18	65,185
2023-02-08	25,600.00	25,600.00	25,050.00	25,350.00	22,324.18	13,504
2023-02-07	25,550.00	25,550.00	24,850.00	25,350.00	22,324.18	33,967
2023-02-06	25,050.00	25,750.00	25,050.00	25,350.00	22,324.18	7,764
2023-02-03	25,450.00	25,550.00	24,700.00	25,500.00	22,456.27	84,018
2023-02-02	24,900.00	25,200.00	24,550.00	24,950.00	21,971.92	61,362
2023-02-01	24,500.00	24,900.00	24,400.00	24,850.00	21,883.86	50,967
2023-01-31	24,500.00	24,700.00	24,150.00	24,700.00	21,751.76	31,831
2023-01-30	24,400.00	24,450.00	23,650.00	24,300.00	21,399.51	12,690
2023-01-27	24,050.00	24,500.00	24,000.00	24,000.00	21,135.32	5,429
2023-01-26	23,700.00	24,400.00	23,700.00	24,350.00	21,443.54	43,594
2023-01-25	23,650.00	23,950.00	23,650.00	23,900.00	21,047.25	44,556
2023-01-20	23,500.00	23,800.00	23,500.00	23,650.00	20,827.09	3,712
2023-01-19	23,350.00	23,900.00	23,350.00	23,750.00	20,915.16	48,089

← NewerPage 15 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.