Dongil Metal Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	24,750.00	24,800.00	24,550.00	24,750.00	21,318.08	12,667
2022-10-24	24,950.00	25,050.00	24,250.00	24,650.00	21,231.94	12,608
2022-10-21	24,550.00	24,850.00	24,350.00	24,450.00	21,059.68	42,724
2022-10-20	24,450.00	24,700.00	24,300.00	24,650.00	21,231.94	13,690
2022-10-19	24,250.00	24,750.00	24,150.00	24,450.00	21,059.68	36,830
2022-10-18	24,600.00	24,600.00	24,000.00	24,250.00	20,887.41	42,825
2022-10-17	23,300.00	24,800.00	23,000.00	24,300.00	20,930.48	37,486
2022-10-14	22,550.00	23,200.00	22,450.00	23,150.00	19,939.94	57,321
2022-10-13	22,800.00	22,850.00	22,450.00	22,550.00	19,423.14	20,674
2022-10-12	22,300.00	22,800.00	21,850.00	22,800.00	19,638.47	68,861
2022-10-11	22,300.00	22,600.00	21,750.00	22,000.00	18,949.40	49,128
2022-10-07	21,300.00	22,850.00	21,150.00	22,200.00	19,121.67	56,675
2022-10-06	21,300.00	21,400.00	21,100.00	21,350.00	18,389.53	6,228
2022-10-05	21,250.00	21,300.00	20,950.00	21,300.00	18,346.47	17,054
2022-10-04	21,000.00	21,100.00	20,800.00	21,050.00	18,131.13	14,367
2022-09-30	21,150.00	21,150.00	20,800.00	21,000.00	18,088.07	12,568
2022-09-29	21,150.00	21,350.00	21,050.00	21,200.00	18,260.33	6,939
2022-09-28	21,050.00	21,200.00	20,700.00	21,150.00	18,217.27	15,585
2022-09-27	21,250.00	21,300.00	20,800.00	21,050.00	18,131.13	20,318
2022-09-26	21,250.00	21,350.00	20,950.00	21,100.00	18,174.20	41,606
2022-09-23	21,200.00	21,500.00	21,200.00	21,450.00	18,475.67	3,791
2022-09-22	21,150.00	21,350.00	20,900.00	21,250.00	18,303.40	21,756
2022-09-21	21,200.00	21,200.00	21,000.00	21,150.00	18,217.27	13,654
2022-09-20	21,000.00	21,200.00	20,950.00	21,150.00	18,217.27	48,290
2022-09-19	21,100.00	21,150.00	19,800.00	21,050.00	18,131.13	65,551
2022-09-16	21,200.00	21,250.00	21,050.00	21,100.00	18,174.20	6,676
2022-09-15	21,200.00	21,250.00	21,100.00	21,200.00	18,260.33	3,387
2022-09-14	21,150.00	21,200.00	21,000.00	21,200.00	18,260.33	36,853
2022-09-13	21,300.00	21,650.00	21,050.00	21,200.00	18,260.33	9,107
2022-09-08	21,350.00	21,350.00	21,200.00	21,350.00	18,389.53	4,256
2022-09-07	21,350.00	21,350.00	21,100.00	21,350.00	18,389.53	2,843
2022-09-06	21,000.00	21,500.00	21,000.00	21,350.00	18,389.53	4,971
2022-09-05	21,050.00	21,400.00	21,000.00	21,400.00	18,432.60	26,285
2022-09-02	21,400.00	21,450.00	21,050.00	21,300.00	18,346.47	6,734
2022-09-01	21,450.00	21,800.00	21,000.00	21,450.00	18,475.67	18,416
2022-08-31	21,200.00	21,600.00	21,150.00	21,450.00	18,475.67	25,538
2022-08-30	20,550.00	21,050.00	20,550.00	21,050.00	18,131.13	8,634
2022-08-29	20,350.00	20,900.00	20,350.00	20,750.00	17,872.73	42,341
2022-08-26	20,250.00	20,800.00	20,050.00	20,800.00	17,915.80	116,904
2022-08-25	20,200.00	20,650.00	20,000.00	20,200.00	17,399.00	14,689
2022-08-24	20,100.00	20,350.00	20,050.00	20,200.00	17,399.00	13,661
2022-08-23	20,000.00	20,200.00	20,000.00	20,200.00	17,399.00	11,081
2022-08-22	20,250.00	20,250.00	19,900.00	20,200.00	17,399.00	17,441
2022-08-19	20,250.00	20,350.00	20,200.00	20,250.00	17,442.06	6,429
2022-08-18	20,350.00	20,400.00	20,100.00	20,250.00	17,442.06	8,412
2022-08-17	20,150.00	21,200.00	19,900.00	20,600.00	17,743.53	291,494
2022-08-16	20,300.00	20,550.00	19,950.00	20,150.00	17,355.93	4,205
2022-08-12	20,000.00	20,300.00	20,000.00	20,300.00	17,485.13	8,877
2022-08-11	20,200.00	20,650.00	20,150.00	20,150.00	17,355.93	5,993
2022-08-10	20,200.00	20,200.00	19,850.00	20,100.00	17,312.86	3,500
2022-08-09	20,200.00	20,200.00	19,900.00	20,000.00	17,226.73	3,739
2022-08-08	20,000.00	20,250.00	19,900.00	20,200.00	17,399.00	2,313
2022-08-05	20,050.00	20,200.00	19,950.00	20,200.00	17,399.00	3,014
2022-08-04	20,450.00	20,450.00	20,050.00	20,050.00	17,269.80	4,236
2022-08-03	20,000.00	20,450.00	20,000.00	20,450.00	17,614.33	5,567
2022-08-02	19,350.00	21,250.00	19,100.00	20,300.00	17,485.13	55,733
2022-08-01	19,100.00	19,500.00	19,050.00	19,500.00	16,796.06	8,453
2022-07-29	19,200.00	19,350.00	19,000.00	19,100.00	16,451.53	68,673
2022-07-28	19,450.00	19,600.00	19,100.00	19,350.00	16,666.86	69,351
2022-07-27	19,350.00	19,500.00	19,250.00	19,500.00	16,796.06	2,414

← NewerPage 17 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.