Dongil Metal Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	19,200.00	19,500.00	19,200.00	19,350.00	16,666.86	122,040
2022-07-25	19,000.00	19,400.00	18,750.00	19,400.00	16,709.93	96,662
2022-07-22	19,650.00	19,950.00	19,250.00	19,250.00	16,580.73	16,203
2022-07-21	18,950.00	19,850.00	18,550.00	19,650.00	16,925.26	157,601
2022-07-20	18,500.00	18,850.00	18,350.00	18,700.00	16,106.99	335,244
2022-07-19	18,300.00	18,500.00	18,100.00	18,350.00	15,805.52	45,904
2022-07-18	18,300.00	18,350.00	18,100.00	18,300.00	15,762.46	37,701
2022-07-15	18,200.00	18,500.00	17,850.00	18,350.00	15,805.52	34,135
2022-07-14	17,650.00	18,850.00	17,650.00	18,200.00	15,676.32	84,174
2022-07-13	17,700.00	17,850.00	17,650.00	17,850.00	15,374.86	4,332
2022-07-12	17,900.00	17,900.00	17,600.00	17,850.00	15,374.86	11,985
2022-07-11	18,150.00	18,300.00	17,350.00	18,050.00	15,547.12	39,908
2022-07-08	17,500.00	18,200.00	17,400.00	18,200.00	15,676.32	166,796
2022-07-07	17,350.00	17,550.00	17,200.00	17,500.00	15,073.39	81,969
2022-07-06	17,500.00	17,550.00	17,100.00	17,350.00	14,944.19	51,891
2022-07-05	16,950.00	17,600.00	16,900.00	17,500.00	15,073.39	57,780
2022-07-04	17,100.00	17,450.00	17,000.00	17,100.00	14,728.85	26,022
2022-07-01	16,700.00	17,300.00	16,600.00	17,300.00	14,901.12	83,582
2022-06-30	16,100.00	17,300.00	15,950.00	16,800.00	14,470.45	64,202
2022-06-29	15,800.00	16,100.00	15,650.00	16,100.00	13,867.52	16,388
2022-06-28	15,650.00	16,300.00	15,600.00	16,000.00	13,781.38	8,218
2022-06-27	15,850.00	16,150.00	15,600.00	15,700.00	13,522.98	17,778
2022-06-24	15,400.00	15,850.00	15,400.00	15,750.00	13,566.05	17,127
2022-06-23	15,950.00	15,950.00	15,250.00	15,450.00	13,307.65	20,930
2022-06-22	15,750.00	16,200.00	15,400.00	15,750.00	13,566.05	10,136
2022-06-21	15,950.00	16,150.00	15,450.00	15,750.00	13,566.05	29,024
2022-06-20	15,950.00	16,450.00	15,300.00	15,600.00	13,436.85	11,582
2022-06-17	15,600.00	16,300.00	15,400.00	15,900.00	13,695.25	22,397
2022-06-16	16,250.00	16,700.00	15,950.00	16,100.00	13,867.52	87,176
2022-06-15	16,350.00	16,550.00	15,700.00	16,000.00	13,781.38	24,159
2022-06-14	17,000.00	17,000.00	15,600.00	16,450.00	14,168.98	40,062
2022-06-13	16,900.00	17,450.00	16,800.00	16,950.00	14,599.65	9,695
2022-06-10	17,200.00	17,750.00	17,150.00	17,150.00	14,771.92	15,003
2022-06-09	17,250.00	17,250.00	16,900.00	17,150.00	14,771.92	4,868
2022-06-08	17,050.00	18,750.00	16,950.00	17,000.00	14,642.72	24,378
2022-06-07	17,250.00	17,250.00	16,900.00	17,050.00	14,685.79	3,822
2022-06-03	16,800.00	17,350.00	16,650.00	17,250.00	14,858.05	20,987
2022-06-02	16,350.00	16,850.00	16,350.00	16,800.00	14,470.45	4,844
2022-05-31	16,450.00	17,000.00	16,450.00	16,550.00	14,255.12	9,211
2022-05-30	17,000.00	17,000.00	16,400.00	16,600.00	14,298.19	26,155
2022-05-27	16,550.00	16,700.00	16,400.00	16,500.00	14,212.05	948
2022-05-26	16,650.00	17,000.00	16,400.00	16,450.00	14,168.98	13,882
2022-05-25	16,500.00	16,650.00	16,150.00	16,600.00	14,298.19	13,828
2022-05-24	16,700.00	16,700.00	16,250.00	16,500.00	14,212.05	4,730
2022-05-23	16,700.00	17,000.00	16,350.00	16,700.00	14,384.32	9,224
2022-05-20	16,000.00	16,850.00	16,000.00	16,700.00	14,384.32	17,944
2022-05-19	15,950.00	16,500.00	15,600.00	16,100.00	13,867.52	32,548
2022-05-18	16,250.00	16,350.00	15,800.00	16,150.00	13,910.58	10,339
2022-05-17	16,550.00	16,700.00	16,200.00	16,250.00	13,996.72	14,159
2022-05-16	17,100.00	17,100.00	16,400.00	16,550.00	14,255.12	14,565
2022-05-13	16,600.00	17,050.00	16,550.00	16,900.00	14,556.59	14,485
2022-05-12	16,850.00	16,950.00	16,100.00	16,750.00	14,427.39	24,898
2022-05-11	16,750.00	17,300.00	16,650.00	16,850.00	14,513.52	35,880
2022-05-10	16,900.00	16,900.00	15,950.00	16,900.00	14,556.59	7,113
2022-05-09	17,250.00	17,350.00	16,400.00	16,900.00	14,556.59	13,849
2022-05-06	17,050.00	17,650.00	16,950.00	17,250.00	14,858.05	36,217
2022-05-04	17,450.00	17,450.00	16,850.00	17,150.00	14,771.92	7,056
2022-05-03	17,400.00	17,400.00	17,200.00	17,350.00	14,944.19	7,194
2022-05-02	17,550.00	17,750.00	17,000.00	17,350.00	14,944.19	5,558
2022-04-29	17,800.00	17,800.00	17,400.00	17,450.00	15,030.32	5,164

← NewerPage 18 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.