Dongil Metal Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	23,950.00	24,000.00	23,450.00	23,750.00	20,915.16	16,464
2023-01-17	23,950.00	24,000.00	23,350.00	23,950.00	21,091.28	41,011
2023-01-16	23,600.00	24,100.00	22,900.00	23,900.00	21,047.25	75,479
2023-01-13	23,300.00	24,200.00	23,000.00	23,950.00	21,091.28	75,110
2023-01-12	22,650.00	23,850.00	22,500.00	23,150.00	20,386.77	110,717
2023-01-11	21,950.00	22,850.00	21,600.00	22,650.00	19,946.45	87,229
2023-01-10	21,950.00	21,950.00	21,300.00	21,700.00	19,109.85	51,242
2023-01-09	20,650.00	21,950.00	20,500.00	21,500.00	18,933.72	115,778
2023-01-06	20,300.00	20,750.00	19,850.00	20,650.00	18,185.18	78,006
2023-01-05	20,400.00	20,750.00	19,800.00	20,350.00	17,920.99	78,453
2023-01-04	19,150.00	20,700.00	18,850.00	20,300.00	17,876.95	63,987
2023-01-03	18,800.00	19,350.00	18,000.00	19,200.00	16,908.25	108,238
2023-01-02	18,250.00	18,750.00	17,150.00	18,650.00	16,423.90	49,503
2022-12-29	18,150.00	18,550.00	17,550.00	18,250.00	16,071.65	81,047
2022-12-28	17,800.00	18,400.00	17,800.00	18,250.00	16,071.65	7,920
2022-12-27	17,600.00	18,300.00	17,250.00	18,250.00	15,719.39	118,422
2022-12-26	17,150.00	17,750.00	16,800.00	17,600.00	15,159.52	57,421
2022-12-23	17,300.00	17,300.00	16,500.00	16,950.00	14,599.65	61,621
2022-12-22	17,600.00	17,850.00	17,250.00	17,300.00	14,901.12	38,943
2022-12-21	17,150.00	17,650.00	16,500.00	17,550.00	15,116.46	78,253
2022-12-20	17,450.00	17,600.00	15,850.00	17,150.00	14,771.92	167,612
2022-12-19	18,200.00	18,550.00	17,300.00	17,650.00	15,202.59	151,610
2022-12-16	23,950.00	23,950.00	16,900.00	17,150.00	14,771.92	265,467
2022-12-15	23,700.00	23,850.00	23,450.00	23,650.00	20,370.61	11,948
2022-12-14	23,750.00	23,800.00	23,600.00	23,650.00	20,370.61	23,785
2022-12-13	23,750.00	24,100.00	23,600.00	23,750.00	20,456.74	10,205
2022-12-12	23,750.00	24,500.00	23,750.00	23,750.00	20,456.74	102,214
2022-12-09	23,750.00	23,800.00	23,700.00	23,800.00	20,499.81	3,192
2022-12-08	23,800.00	23,900.00	23,750.00	23,850.00	20,542.87	1,935
2022-12-07	23,850.00	23,950.00	23,700.00	23,850.00	20,542.87	2,844
2022-12-06	23,800.00	23,950.00	23,750.00	23,850.00	20,542.87	2,331
2022-12-05	23,800.00	23,850.00	23,700.00	23,800.00	20,499.81	8,385
2022-12-02	23,950.00	23,950.00	23,700.00	23,800.00	20,499.81	11,033
2022-12-01	23,950.00	24,100.00	23,900.00	23,950.00	20,629.01	68,577
2022-11-30	24,350.00	24,350.00	23,900.00	24,100.00	20,758.21	6,027
2022-11-29	24,800.00	24,800.00	24,200.00	24,350.00	20,973.54	14,565
2022-11-28	25,350.00	25,350.00	24,450.00	24,800.00	21,361.14	17,944
2022-11-25	24,450.00	25,200.00	24,450.00	25,200.00	21,705.68	24,841
2022-11-24	24,350.00	24,650.00	24,250.00	24,650.00	21,231.94	8,593
2022-11-23	24,100.00	24,250.00	23,900.00	24,250.00	20,887.41	25,789
2022-11-22	24,050.00	24,050.00	23,900.00	24,000.00	20,672.08	12,660
2022-11-21	24,100.00	24,300.00	23,900.00	24,000.00	20,672.08	10,826
2022-11-18	24,250.00	24,250.00	23,950.00	24,100.00	20,758.21	80,783
2022-11-17	24,350.00	24,350.00	23,950.00	24,100.00	20,758.21	18,016
2022-11-16	24,000.00	24,250.00	23,850.00	24,000.00	20,672.08	7,666
2022-11-15	24,700.00	24,700.00	23,900.00	24,000.00	20,672.08	22,650
2022-11-14	24,000.00	24,500.00	24,000.00	24,300.00	20,930.48	28,462
2022-11-11	24,250.00	24,350.00	23,800.00	24,000.00	20,672.08	23,498
2022-11-10	24,300.00	24,300.00	24,000.00	24,250.00	20,887.41	6,198
2022-11-09	24,400.00	24,500.00	24,000.00	24,300.00	20,930.48	25,479
2022-11-08	24,500.00	24,550.00	24,100.00	24,400.00	21,016.61	31,231
2022-11-07	24,700.00	25,350.00	24,000.00	24,300.00	20,930.48	24,043
2022-11-04	25,600.00	25,600.00	24,550.00	24,700.00	21,275.01	15,869
2022-11-03	25,600.00	26,400.00	24,900.00	25,400.00	21,877.95	233,541
2022-11-02	24,400.00	25,500.00	24,400.00	25,450.00	21,921.01	33,086
2022-11-01	24,000.00	24,850.00	24,000.00	24,750.00	21,318.08	22,428
2022-10-31	24,200.00	24,250.00	23,900.00	24,150.00	20,801.28	80,999
2022-10-28	24,500.00	24,500.00	24,000.00	24,200.00	20,844.34	38,118
2022-10-27	24,200.00	24,500.00	23,950.00	24,500.00	21,102.74	15,337
2022-10-26	24,800.00	24,850.00	23,850.00	24,200.00	20,844.34	112,958

← NewerPage 16 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.